中環 (2323)-華南永昌-楠梓券商分點個股進出

台股 » 個股 » 中環 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中環

(2323)

可現股當沖

股價
13.15
漲跌
▼0.35
漲幅
-2.59%
成交量
18,372張
產業
上市光電類股
331人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中環 (2323)籌碼相關－華南永昌-楠梓券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-楠梓券商分點個股進出
華南永昌-楠梓券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	5.1	13.60	8	13.33	13.15	-2.9	14,529	-0.02%
2024/05/02	5	13.50	1	13.60	13.50	4	14,268	0.03%
2024/04/30	4	13.34	9	13.36	13.50	-5	13,996	-0.04%
2024/04/29	68	13.77	46	13.43	13.35	22	13,642	0.16%
2024/04/26	40	13.40	95.5	13.58	13.75	-55.5	12,184	-0.46%
2024/04/25	2	12.50	0	0.00	12.50	2	10,534	0.02%
2024/04/24	0	0.00	100	12.20	12.20	-100	10,291	-0.97%
2024/04/23	2	12.00	12	12.00	12.10	-10	10,257	-0.10%
2024/04/22	12	11.83	3	11.90	11.90	9	10,217	0.09%
2024/04/19	3	11.78	18	12.10	11.85	-15	10,132	-0.15%
2024/04/18	0	0.00	1	11.70	11.90	-1	9,884	-0.01%
2024/04/17	5	11.50	0	11.55	11.70	5	9,872	0.05%
2024/04/16	3	11.65	3	11.57	11.35	0	9,878	0.00%
2024/04/12	11	12.10	0	0.00	12.05	11	9,810	0.11%
2024/04/11	10	12.25	1	12.40	12.20	9	9,887	0.09%
2024/04/10	0	12.45	30	12.47	12.25	-30	10,055	-0.30%
2024/04/09	29	12.38	0	0.00	12.45	29	10,090	0.29%
2024/04/08	5	12.31	10	12.20	12.40	-5	10,018	-0.05%
2024/04/03	21	12.22	1	12.25	12.20	20	10,034	0.20%
2024/04/02	2	12.13	2	12.18	12.05	0	10,365	0.00%
2024/04/01	5	12.25	1	12.15	12.15	4	10,313	0.04%
2024/03/29	1	12.20	1	12.30	12.15	0	10,329	0.00%
2024/03/28	2.1	12.51	2	12.35	12.25	0.1	10,327	0.00%
2024/03/27	4	12.45	13	12.46	12.45	-9	10,494	-0.09%
2024/03/26	5	12.52	1	12.65	12.40	4	10,752	0.04%
2024/03/25	20	12.51	1	12.65	12.60	19	10,757	0.18%
2024/03/22	14	12.67	6	12.78	12.65	8	10,640	0.08%
2024/03/21	5	12.30	25.9	12.47	12.50	-20.9	10,177	-0.21%
2024/03/20	3	12.33	5	12.39	12.45	-2	9,802	-0.02%
2024/03/19	4	12.34	31	12.31	12.30	-27	9,532	-0.28%
2024/03/18	34	12.11	334	12.09	12.30	-300	9,059	-3.31%	大賣/鉅額交易
2024/03/15	317	11.74	7	11.76	11.50	310	8,012	3.87%	大買/鉅額交易
2024/03/14	3	11.18	0.1	11.15	11.20	3	7,464	0.04%
2024/03/13	0	11.45	28	11.39	11.45	-28	7,543	-0.37%
2024/03/12	6.1	11.39	3	11.35	11.45	3.1	7,384	0.04%
2024/03/11	0	0.00	1	10.80	10.80	-1	7,029	-0.01%
2024/03/06	10	11.10	2	11.10	10.95	8	6,990	0.11%
2024/03/04	0	0.00	4	10.85	10.85	-4	6,898	-0.06%
2024/02/26	1	10.75	1	10.85	10.85	0	7,044	0.00%
2024/02/23	2	10.80	0	0.00	10.80	2	7,061	0.03%
2024/02/21	0	0.00	1.6	10.88	10.90	-1.6	7,139	-0.02%
2024/02/20	0	10.90	2	10.90	10.85	-2	7,239	-0.03%
2024/02/19	0	0.00	6	10.93	10.95	-6	7,329	-0.08%
2024/02/16	2	10.70	16	10.76	10.80	-14	7,727	-0.18%
2024/02/05	28	10.65	0	0.00	10.65	28	7,873	0.36%
2024/02/01	1	10.80	5	10.92	10.85	-4	7,886	-0.05%
2024/01/31	1	10.85	1	10.80	10.75	0	7,914	0.00%
2024/01/29	1	10.85	11	10.95	11.00	-10	7,958	-0.13%
2024/01/26	0	0.00	10	10.90	10.85	-10	7,968	-0.13%
2024/01/25	1	10.95	1	10.95	10.90	0	7,978	0.00%
2024/01/24	0	0.00	1.4	10.99	11.00	-1.4	8,009	-0.02%
2024/01/23	1	10.90	1	10.95	11.00	0	8,087	0.00%
2024/01/22	1	10.75	1	10.80	10.85	0	8,035	0.00%
2024/01/19	0	0.00	22	10.65	10.70	-22	8,060	-0.27%
2024/01/15	10	11.00	1	11.00	11.00	9	8,067	0.11%
2024/01/11	1	11.00	2	10.95	11.00	-1	8,187	-0.01%
2024/01/09	6	11.03	1	11.05	10.95	5	8,294	0.06%
2024/01/05	2	11.28	2	11.43	11.30	0	8,329	0.00%
2024/01/04	2	11.50	1	11.65	11.40	1	8,376	0.01%
2024/01/03	1	11.55	0	0.00	11.30	1	8,238	0.01%
2024/01/02	101	11.50	0	0.00	11.50	101	8,226	1.23%	大買/鉅額交易
2023/12/29	1	11.50	0	0.00	11.50	1	8,205	0.01%
2023/12/28	1	11.60	13.2	11.60	11.55	-12.2	8,178	-0.15%
2023/12/27	12	11.30	10	11.35	11.30	2	7,883	0.03%
2023/12/26	2	11.23	1	11.25	11.25	1	7,899	0.01%
2023/12/22	0	0.00	5	11.40	11.40	-5	7,869	-0.06%
2023/12/21	21	11.47	6	11.55	11.45	15	7,559	0.20%
2023/12/20	11	11.10	1	11.10	11.20	10	7,232	0.14%
2023/12/19	1	10.80	0	0.00	10.80	1	7,027	0.01%
2023/12/14	10	10.90	16	10.96	10.95	-6	7,118	-0.08%
2023/12/13	5	10.83	1	10.85	10.85	4	7,128	0.06%
2023/12/12	11	10.85	1	10.85	10.75	10	7,161	0.14%
2023/12/11	4	10.80	0.1	11.15	10.85	3.9	7,229	0.05%
2023/12/08	5	11.00	0	0.00	11.15	5	7,234	0.07%
2023/12/07	0	0.00	53	10.85	10.85	-53	7,165	-0.74%
2023/12/06	0	0.00	15	10.90	10.90	-15	7,283	-0.21%
2023/12/05	1	10.80	0	0.00	10.80	1	7,303	0.01%
2023/11/30	1	10.80	1	10.85	10.90	0	7,464	0.00%
2023/11/29	2	10.85	0	0.00	10.75	2	7,850	0.03%
2023/11/28	5	10.80	31	10.85	10.85	-26	7,929	-0.33%
2023/11/27	16	10.81	2	10.80	10.70	14	8,029	0.17%
2023/11/24	5	11.03	3	10.95	10.95	2	8,029	0.02%
2023/11/23	3	11.15	0	0.00	11.10	3	8,157	0.04%
2023/11/20	2	11.15	1.3	11.15	11.20	0.8	8,974	0.01%
2023/11/17	1	11.05	645.3	11.12	11.15	-644.3	9,174	-7.02%	大賣/鉅額交易
2023/11/16	2.3	10.96	4	10.95	10.95	-1.8	9,323	-0.02%
2023/11/15	195	10.85	1	10.80	10.90	194	9,405	2.06%	大買/鉅額交易
2023/11/14	2	11.23	17	11.26	11.15	-15	9,411	-0.16%
2023/11/13	2	11.20	10	11.30	11.20	-8	9,999	-0.08%
2023/11/10	0.1	11.45	0	0.00	11.40	0.1	10,343	0.00%
2023/11/09	0	0.00	3	11.45	11.50	-3	11,101	-0.03%
2023/11/08	6	11.64	0	0.00	11.55	6	11,965	0.05%
2023/11/07	2	11.60	20	11.60	11.60	-18	12,203	-0.15%
2023/11/06	0	0.00	7.1	11.56	11.55	-7.1	12,505	-0.06%
2023/11/03	0	0.00	151.8	11.47	11.40	-151.8	12,763	-1.19%	大賣/鉅額交易
2023/11/02	0	11.46	115	11.42	11.45	-115	12,926	-0.89%	大賣/鉅額交易
2023/10/31	40	11.23	0	0.00	11.15	40	13,136	0.30%
2023/10/25	7	11.65	40	11.65	11.60	-33	14,279	-0.23%
2023/10/20	40	11.30	0	0.00	11.25	40	15,040	0.27%
2023/10/19	64	11.30	0	0.00	11.25	64	15,500	0.41%
2023/10/18	60	11.45	0	0.00	11.30	60	15,721	0.38%
2023/10/17	2	11.58	0	0.00	11.55	2	16,003	0.01%
2023/10/16	0	0.00	4	11.79	11.75	-4	16,355	-0.02%
2023/10/13	6	12.29	15	12.24	12.10	-9	16,777	-0.05%
2023/10/12	3	12.30	50	12.20	12.25	-47	17,110	-0.27%
2023/10/11	1	11.85	2	11.90	11.75	-1	17,467	-0.01%
2023/10/06	2	12.10	0	0.00	12.00	2	18,226	0.01%
2023/10/05	1	12.00	4.1	12.06	12.00	-3.1	19,053	-0.02%
2023/10/04	7.1	11.93	0	0.00	11.95	7.1	20,340	0.03%
2023/10/03	10	11.95	7.1	12.13	12.15	2.9	20,614	0.01%
2023/10/02	2.1	11.95	1	11.95	11.95	1.1	20,882	0.01%
2023/09/27	10	11.60	1	11.70	11.65	9	22,301	0.04%
2023/09/26	0	0.00	8	11.71	11.65	-8	22,984	-0.03%
2023/09/22	0	0.00	1	11.65	11.70	-1	24,177	0.00%
2023/09/21	12	11.40	1	11.45	11.35	11	24,510	0.04%
2023/09/20	0	0.00	21	11.48	11.50	-21	25,380	-0.08%
2023/09/19	3	11.65	10	11.63	11.55	-7	27,205	-0.03%
2023/09/18	11	11.65	6	11.63	11.60	5	28,247	0.02%
2023/09/15	1	11.85	11	11.91	11.85	-10	29,438	-0.03%
2023/09/14	5	11.96	1	12.00	12.00	4	30,773	0.01%
2023/09/13	2	11.73	8	11.96	11.90	-6	31,259	-0.02%
2023/09/12	1	11.75	4	11.70	11.70	-3	32,127	-0.01%
2023/09/11	60	11.70	10	11.65	11.65	50	32,419	0.15%
2023/09/08	0	0.00	1	12.05	11.95	-1	32,955	0.00%
2023/09/07	11	12.10	16.4	12.06	12.00	-5.4	33,523	-0.02%
2023/09/06	1	12.20	40	12.14	12.10	-39	33,958	-0.11%
2023/09/05	4	12.14	6	12.29	12.35	-2	34,891	-0.01%
2023/09/04	27	12.06	3	12.10	12.10	24	35,484	0.07%
2023/09/01	6	12.54	1	12.55	12.40	5	36,444	0.01%
2023/08/31	5	12.50	1	12.45	12.50	4	37,228	0.01%
2023/08/30	10	12.70	1	12.70	12.60	9	38,315	0.02%
2023/08/29	12	12.68	54	12.59	12.60	-42	39,629	-0.11%
2023/08/28	62	12.79	20	12.65	12.60	42	41,303	0.10%
2023/08/25	0	0.00	0.3	13.25	13.10	-0.3	41,728	0.00%
2023/08/24	0	0.00	19	13.17	13.15	-19	41,818	-0.05%
2023/08/23	2	12.80	18	12.83	12.90	-16	42,056	-0.04%
2023/08/22	4	13.16	11.9	13.08	12.85	-7.9	43,859	-0.02%
2023/08/21	7	13.22	5	13.22	13.20	2	44,306	0.00%
2023/08/18	18	13.32	6	13.53	13.10	12	44,441	0.03%
2023/08/17	1	12.55	2	13.00	13.40	-1	44,180	0.00%
2023/08/16	62	13.00	1	13.20	12.85	61	43,880	0.14%
2023/08/15	21	13.47	6	13.63	13.35	15	44,071	0.03%
2023/08/14	49	13.09	15	13.27	12.95	34	43,628	0.08%
2023/08/11	15	12.57	67	12.60	12.70	-52	42,838	-0.12%
2023/08/10	36	12.53	22	12.30	12.30	14	43,374	0.03%
2023/08/08	0	0.00	3	12.75	12.75	-3	42,940	-0.01%
2023/08/07	2	12.58	3	12.72	12.80	-1	42,763	0.00%
2023/08/04	2	12.70	1	12.65	12.70	1	42,632	0.00%
2023/08/02	3	12.62	0	0.00	12.60	3	42,477	0.01%
2023/08/01	2	13.00	0	0.00	12.90	2	42,089	0.00%
2023/07/31	9	13.38	0	13.55	13.20	9	41,735	0.02%
2023/07/28	5	13.40	6	13.39	13.40	-1	41,355	0.00%
2023/07/27	26	13.68	20	13.71	13.70	6	41,029	0.01%
2023/07/26	15	13.56	20	13.67	13.55	-5	40,807	-0.01%
2023/07/25	4	13.94	5	14.00	13.75	-1	40,437	0.00%
2023/07/24	44.1	13.71	15	13.72	13.60	29.1	40,104	0.07%
2023/07/21	20	14.10	21	14.15	14.25	-1	39,578	0.00%
2023/07/20	3	14.20	11.4	14.20	14.25	-8.4	39,237	-0.02%
2023/07/19	14	14.10	8.4	14.12	13.75	5.6	38,828	0.01%
2023/07/18	16.1	14.27	17	14.16	14.15	-0.9	38,446	0.00%
2023/07/17	4	14.47	5	14.49	14.50	-1	37,944	0.00%
2023/07/14	7	14.39	24	14.40	14.35	-17	37,528	-0.05%
2023/07/13	24	13.92	29	14.15	13.90	-5	36,959	-0.01%
2023/07/12	30	14.23	16	14.76	14.10	14	36,113	0.04%
2023/07/11	48	14.76	22.8	14.89	14.80	25.2	35,252	0.07%
2023/07/10	213	14.15	102	14.13	14.15	111	33,964	0.33%	大買/大賣/鉅額交易
2023/07/07	0	0.00	13	14.22	14.30	-13	33,671	-0.04%
2023/07/06	418	14.82	17.3	14.77	14.45	400.7	33,214	1.21%	大買/鉅額交易
2023/07/05	84	15.15	17	15.03	15.00	67	32,570	0.21%
2023/07/04	204	14.77	12	14.65	14.75	192	31,691	0.61%	大買/鉅額交易
2023/07/03	1	14.25	80.6	14.37	14.55	-79.6	30,963	-0.26%
2023/06/30	103	13.80	25.7	13.87	14.10	77.3	30,363	0.25%	大買/
2023/06/29	5	13.56	107	13.49	13.45	-102	29,661	-0.34%	大賣/鉅額交易
2023/06/28	40	13.56	40	13.53	13.40	0	29,207	0.00%
2023/06/27	85	14.49	126.7	14.99	13.70	-41.7	28,266	-0.15%	大賣/
2023/06/26	70	14.99	45.9	15.15	15.05	24.1	26,389	0.09%
2023/06/21	73	14.85	117.9	14.74	14.60	-44.9	25,280	-0.18%	大賣/
2023/06/20	27	14.10	109.9	14.05	14.25	-82.9	23,970	-0.35%	大賣/
2023/06/19	55	13.74	19	13.63	13.60	36	22,591	0.16%
2023/06/16	34.4	13.65	36.4	13.55	13.40	-2	21,994	-0.01%
2023/06/15	56	13.20	3	13.20	13.15	53	20,942	0.25%
2023/06/14	32	13.52	5	13.40	13.35	27	20,543	0.13%
2023/06/13	17	13.31	38.7	13.17	13.10	-21.7	19,866	-0.11%
2023/06/12	20	13.00	15	13.33	13.10	5	19,235	0.03%
2023/06/09	30.1	13.03	34	12.90	13.00	-3.9	18,703	-0.02%
2023/06/08	76	13.37	38	13.39	13.25	38	17,711	0.21%
2023/06/07	45	13.48	52.8	13.46	13.40	-7.8	17,024	-0.05%
2023/06/06	44	13.05	58	13.01	13.00	-14	15,660	-0.09%
2023/06/05	28	12.98	15	12.94	13.00	13	14,785	0.09%
2023/06/02	85	12.24	5.6	12.20	12.25	79.4	13,550	0.59%
2023/06/01	77.1	11.84	43.6	11.88	11.70	33.5	12,228	0.27%
2023/05/31	21	11.30	57.5	11.77	11.80	-36.5	10,373	-0.35%
2023/05/30	0.4	10.70	9.2	10.80	10.75	-8.9	9,551	-0.09%
2023/05/29	17.2	10.78	13	10.88	10.80	4.2	9,256	0.05%
2023/05/26	40.1	11.03	24	10.85	10.85	16.1	8,753	0.18%
2023/05/25	11	10.19	36.2	10.53	10.65	-25.2	6,727	-0.37%
2023/05/24	0	0.00	14	9.64	9.70	-14	6,032	-0.23%
2023/05/23	0.2	9.41	0	0.00	9.41	0.2	5,731	0.00%
2023/05/22	10	9.80	18.2	9.77	9.43	-8.1	5,703	-0.14%
2023/05/19	0.6	9.36	6.4	9.30	9.40	-5.8	5,327	-0.11%
2023/05/18	2	8.47	11.2	8.83	8.99	-9.2	4,695	-0.19%
2023/05/17	0.1	8.42	0	0.00	8.44	0.1	4,342	0.00%
2023/05/16	17.1	8.72	45.3	8.67	8.42	-28.2	4,213	-0.67%
2023/05/15	0	0.00	14.4	8.51	8.51	-14.4	3,427	-0.42%
2023/05/08	0	0.00	10.8	8.01	7.92	-10.8	3,241	-0.33%
2023/05/05	0	0.00	2	7.98	7.96	-2	3,284	-0.06%
2023/05/03	0	0.00	2	8.00	7.99	-2	3,532	-0.06%
2023/05/02	0	0.00	1	8.06	8.03	-1	3,603	-0.03%
2023/04/28	5	8.05	0	0.00	8.05	5	3,720	0.13%
2023/04/27	0	0.00	0	7.98	8.00	0	3,718	0.00%
2023/04/26	0	7.97	0	0.00	8.00	0	3,720	0.00%
2023/04/20	0	0.00	5.4	8.25	8.20	-5.4	3,630	-0.15%
2023/04/17	1	8.32	1	8.25	8.27	0	3,626	0.00%
2023/04/14	2	8.35	5	8.32	8.33	-3	3,598	-0.08%
2023/04/13	0	0.00	5	8.23	8.19	-5	3,515	-0.14%
2023/04/12	1	8.18	17	8.15	8.17	-16	3,446	-0.46%
2023/04/10	0	0.00	1	8.11	8.04	-1	3,385	-0.03%
2023/04/07	1	7.94	0	0.00	7.97	1	3,285	0.03%
2023/04/06	0	7.90	0	0.00	7.94	0	3,262	0.00%
2023/03/31	2	7.90	1	7.90	7.91	1	3,259	0.03%
2023/03/29	10	7.87	0	0.00	7.88	10	3,268	0.31%
2023/03/28	0	7.93	0	0.00	7.83	0	3,292	0.00%
2023/03/27	1	7.94	0	7.96	7.96	1	3,266	0.03%
2023/03/24	0	7.90	0	0.00	7.90	0	3,242	0.00%
2023/03/23	0	7.81	0	0.00	7.82	0	3,201	0.00%
2023/03/22	0	7.83	0	0.00	7.84	0	3,206	0.00%
2023/03/21	0	7.83	5	7.83	7.80	-5	3,179	-0.16%
2023/03/20	0	7.78	0	7.77	7.79	0	3,134	0.00%
2023/03/17	0	7.76	0	0.00	7.76	0	3,171	0.00%
2023/03/16	0	7.80	10	7.77	7.71	-10	3,248	-0.31%
2023/03/15	0	7.95	2	7.99	7.85	-2	3,325	-0.06%
2023/03/14	0	7.95	1	7.97	7.95	-1	3,348	-0.03%
2023/03/13	1	7.97	8	7.98	7.98	-7	3,405	-0.21%
2023/03/10	1	8.05	4	8.14	8.10	-3	3,743	-0.08%
2023/03/09	0	0.00	1	8.17	8.16	-1	4,052	-0.02%
2023/03/08	0	8.18	0	0.00	8.19	0	4,043	0.00%
2023/03/07	7	8.19	0	0.00	8.20	7	4,028	0.17%
2023/03/06	1	8.24	1	8.17	8.16	0	4,008	0.00%
2023/03/03	10	8.08	0	0.00	8.09	10	3,923	0.25%
2023/03/02	0	0.00	1	7.97	8.04	-1	3,886	-0.03%
2023/03/01	0	7.99	1	7.98	7.97	-1	3,864	-0.03%
2023/02/24	1	8.05	0	0.00	8.03	1	3,863	0.03%
2023/02/23	9	8.02	2	8.07	8.02	7	3,815	0.18%
2023/02/21	0	0.00	0.6	8.04	8.05	-0.6	3,782	-0.02%
2023/02/20	0	0.00	1.9	8.05	8.08	-1.9	3,777	-0.05%
2023/02/16	0	0.00	0	7.87	7.91	0	3,759	0.00%
2023/02/15	0	7.78	0	0.00	7.78	0	3,744	0.00%
2023/02/14	0	7.79	11	7.76	7.79	-11	3,749	-0.29%
2023/02/13	0	7.73	1	7.70	7.70	-1	3,775	-0.03%
2023/02/10	0	7.76	1.2	7.75	7.73	-1.2	3,743	-0.03%
2023/02/09	0.5	7.82	0	0.00	7.81	0.5	3,729	0.01%
2023/02/08	0	7.85	5	7.87	7.87	-5	3,722	-0.13%
2023/02/07	0	7.84	0	0.00	7.81	0	3,713	0.00%
2023/02/03	0	0.00	50	7.94	7.92	-50	3,744	-1.34%
2023/02/02	50	8.01	0	0.00	8.02	50	3,699	1.35%
2023/02/01	0	0.00	1	7.90	7.87	-1	3,583	-0.03%
2023/01/31	0	7.75	10	7.76	7.74	-10	3,514	-0.28%
2023/01/30	0.1	7.64	3.5	7.74	7.80	-3.5	3,457	-0.10%
2023/01/17	0	0.00	0	7.36	7.36	0	3,381	0.00%
2023/01/16	0	7.39	0	0.00	7.36	0	3,423	0.00%
2023/01/13	0	7.44	0	0.00	7.39	0	3,532	0.00%
2023/01/12	0	7.48	0	0.00	7.46	0	3,555	0.00%
2023/01/11	0	7.54	0	0.00	7.49	0	3,629	0.00%
2023/01/10	2	7.57	5	7.54	7.52	-3	3,648	-0.08%
2023/01/09	2	7.56	30	7.55	7.59	-28	3,641	-0.77%
2023/01/06	0	7.44	0	0.00	7.43	0	3,579	0.00%
2023/01/05	0	7.48	0	0.00	7.48	0	3,600	0.00%
2023/01/03	10	7.36	0	0.00	7.36	10	3,596	0.28%
2022/12/29	0	7.25	3	7.26	7.24	-3	3,744	-0.08%
2022/12/28	20	7.37	0	0.00	7.31	20	3,764	0.53%
2022/12/27	0	7.43	0	0.00	7.42	0	3,834	0.00%
2022/12/23	10	7.40	0	0.00	7.40	10	3,902	0.26%
2022/12/22	0	0.00	3	7.49	7.50	-3	3,904	-0.08%
2022/12/21	1	7.47	9.4	7.45	7.38	-8.4	3,895	-0.22%
2022/12/19	0	0.00	0.1	7.52	7.50	-0.1	3,902	0.00%
2022/12/15	0	7.70	0	0.00	7.70	0	3,897	0.00%
2022/12/13	0.1	7.74	0	7.75	7.70	0.1	3,934	0.00%
2022/12/09	1	7.79	0	0.00	7.78	1	3,938	0.03%
2022/12/08	5	7.79	0	0.00	7.79	5	3,933	0.13%
2022/12/07	0.6	7.84	1	7.86	7.83	-0.4	3,882	-0.01%
2022/12/06	1	7.88	0	0.00	7.88	1	3,846	0.03%
2022/12/05	13	7.88	2	7.91	7.87	11	3,777	0.29%
2022/12/02	2.5	7.88	5	7.99	7.93	-2.5	3,716	-0.07%
2022/12/01	0	0.00	7	7.86	7.88	-7	3,348	-0.21%
2022/11/30	0	7.15	0	0.00	7.17	0	2,994	0.00%
2022/11/29	0	7.02	0	0.00	7.13	0	2,985	0.00%
2022/11/28	0	7.04	0	0.00	7.02	0	3,000	0.00%
2022/11/25	0	0.00	5	7.11	7.07	-5	3,012	-0.17%
2022/11/24	0	7.04	0	0.00	7.07	0	3,016	0.00%
2022/11/23	0	7.04	0	0.00	7.03	0	3,028	0.00%
2022/11/21	0	0.00	1	7.04	7.01	-1	3,064	-0.03%
2022/11/18	1	7.10	0	0.00	7.06	1	3,099	0.03%
2022/11/17	12.1	7.07	0	0.00	7.07	12.1	3,219	0.38%
2022/11/16	0	0.00	0	7.07	7.06	0	3,427	0.00%
2022/11/15	0	7.04	0	0.00	7.11	0	3,453	0.00%
2022/11/14	0.5	7.01	0	0.00	7.04	0.5	3,406	0.01%
2022/11/11	0.1	6.90	7	6.97	6.92	-6.9	3,404	-0.20%
2022/11/09	2	6.96	0	0.00	6.93	2	3,396	0.06%
2022/11/08	10	6.84	0	0.00	6.79	10	3,383	0.30%
2022/11/07	2	6.83	0	0.00	6.83	2	3,402	0.06%
2022/11/04	0	6.67	0	0.00	6.68	0	3,402	0.00%
2022/11/02	0	6.80	0	0.00	6.70	0	3,435	0.00%
2022/11/01	3	6.57	0	0.00	6.64	3	3,401	0.09%
2022/10/28	0.5	6.54	3.9	6.48	6.46	-3.4	3,393	-0.10%
2022/10/27	1	6.44	0	0.00	6.48	1	3,372	0.03%
2022/10/26	0	6.30	0	0.00	6.29	0	3,363	0.00%
2022/10/25	0.1	6.37	0	0.00	6.33	0.1	3,357	0.00%
2022/10/24	2	6.45	0	0.00	6.46	2	3,330	0.06%
2022/10/13	0.7	6.49	0	6.68	6.53	0.7	3,336	0.02%
2022/10/12	3.2	6.90	3.7	6.89	6.90	-0.5	3,232	-0.02%
2022/10/11	0	0.00	3	6.97	6.98	-3	3,231	-0.09%
2022/10/06	3	7.19	0	0.00	7.18	3	3,165	0.09%
2022/10/05	0	0.00	0	7.23	7.19	0	3,187	0.00%
2022/10/04	2	7.23	0	0.00	7.21	2	3,194	0.06%
2022/09/28	1	6.98	0	0.00	6.92	1	3,235	0.03%
2022/09/23	2	7.61	0	0.00	7.48	2	3,255	0.06%
2022/09/22	0.2	7.56	0	0.00	7.60	0.2	3,327	0.01%
2022/09/20	0	0.00	1	7.86	7.78	-1	3,351	-0.03%
2022/09/19	2	7.79	0	0.00	7.77	2	3,443	0.06%
2022/09/15	0	0.00	1	8.00	7.96	-1	3,475	-0.03%
2022/09/13	1	7.94	0	0.00	7.93	1	3,530	0.03%
2022/09/12	0	7.95	0	0.00	7.98	0	3,616	0.00%
2022/09/08	0	0.00	1	7.72	7.72	-1	3,638	-0.03%
2022/09/06	0.2	7.77	0	0.00	7.65	0.2	3,683	0.01%
2022/09/05	4.4	7.86	1	7.81	7.80	3.4	3,732	0.09%
2022/09/02	0	0.00	8	8.12	7.98	-8	3,780	-0.21%
2022/09/01	1.3	7.96	0	0.00	7.96	1.3	3,719	0.03%
2022/08/31	2	8.03	6	8.03	8.04	-4	3,751	-0.11%
2022/08/30	0	7.95	0	8.00	7.98	0	3,747	0.00%
2022/08/29	1	7.89	0	0.00	7.90	1	3,756	0.03%
2022/08/25	4	8.12	0	0.00	8.06	4	3,754	0.11%
2022/08/22	0	8.11	0	0.00	8.06	0	3,775	0.00%
2022/08/19	0	0.00	2	8.12	8.14	-2	3,770	-0.05%
2022/08/18	2	8.05	0	0.00	8.06	2	3,782	0.05%
2022/08/17	2	8.06	1	8.02	8.01	1	3,774	0.03%
2022/08/16	10.3	8.15	0	0.00	8.07	10.3	3,756	0.27%
2022/08/15	0	0.00	1	8.10	8.03	-1	3,648	-0.03%
2022/08/12	6	7.77	5	7.77	7.79	1	3,429	0.03%
2022/08/11	2	7.62	1	7.68	7.66	1	3,388	0.03%
2022/08/10	1	7.58	0	0.00	7.62	1	3,334	0.03%
2022/08/09	0	7.49	0	0.00	7.54	0	3,329	0.00%
2022/08/05	1	7.35	2	7.30	7.40	-1	3,376	-0.03%
2022/08/04	1	7.20	0	0.00	7.21	1	3,420	0.03%
2022/08/03	4	7.31	0	0.00	7.26	4	3,408	0.12%
2022/08/02	3	7.41	1	7.36	7.35	2	3,422	0.06%
2022/07/29	1	7.50	2	7.47	7.47	-1	3,459	-0.03%
2022/07/28	1	7.55	3	7.48	7.46	-2	3,473	-0.06%
2022/07/27	15	7.51	0	0.00	7.50	15	3,502	0.43%
2022/07/25	5	7.57	4	7.62	7.58	1	3,547	0.03%
2022/07/22	41	7.57	0	0.00	7.55	41	3,581	1.14%
2022/07/21	1	7.57	0	0.00	7.59	1	3,698	0.03%
2022/07/20	1	7.61	4	7.60	7.51	-3	3,779	-0.08%
2022/07/19	0	0.00	2	7.56	7.49	-2	3,876	-0.05%
2022/07/18	2	7.43	3	7.48	7.54	-1	3,959	-0.03%
2022/07/14	0	0.00	30	7.40	7.43	-30	4,055	-0.74%
2022/07/13	1	7.37	5	7.35	7.38	-4	4,099	-0.10%
2022/07/12	1.1	7.21	1	7.19	7.18	0.1	4,146	0.00%
2022/07/11	2	7.50	0	0.00	7.49	2	4,239	0.05%
2022/07/08	0	0.00	2	7.60	7.56	-2	4,316	-0.05%
2022/07/07	3	7.26	1	7.38	7.39	2	4,323	0.05%
2022/07/05	0.4	7.32	0	0.00	7.40	0.4	4,547	0.01%
2022/07/04	0.1	7.30	0	0.00	7.26	0.1	4,608	0.00%
2022/07/01	2	7.33	0	0.00	7.30	2	4,804	0.04%
2022/06/30	3	7.89	0	0.00	7.65	3	4,802	0.06%
2022/06/29	0.1	8.06	1	8.02	8.04	-0.9	4,796	-0.02%
2022/06/28	1	8.15	1	8.14	8.14	0	4,894	0.00%
2022/06/24	0.1	8.13	0	0.00	8.08	0.1	4,992	0.00%
2022/06/23	0	0.00	1	7.95	7.97	-1	5,087	-0.02%
2022/06/21	0	0.00	1	8.11	8.22	-1	5,237	-0.02%
2022/06/20	1	8.01	0	0.00	7.93	1	5,299	0.02%
2022/06/17	3	8.41	3	8.37	8.29	0	5,355	0.00%
2022/06/16	0	0.00	4	8.75	8.53	-4	5,362	-0.07%
2022/06/15	1	8.67	4	8.64	8.62	-3	5,692	-0.05%
2022/06/14	1	8.56	2	8.58	8.60	-1	5,939	-0.02%
2022/06/13	1	8.69	1	8.67	8.66	0	6,123	0.00%
2022/06/10	7.1	8.97	0	0.00	8.95	7.1	6,275	0.11%
2022/06/09	2	9.07	6	9.08	9.05	-4	6,414	-0.06%
2022/06/07	1	9.00	0	0.00	8.98	1	6,955	0.01%
2022/06/06	1	9.01	0	0.00	9.00	1	7,081	0.01%
2022/06/02	0	0.00	3	9.03	9.02	-3	7,394	-0.04%
2022/06/01	2	9.07	6	9.07	9.07	-4	7,830	-0.05%
2022/05/31	1	9.06	0	0.00	9.03	1	8,027	0.01%
2022/05/30	0	0.00	3	9.01	9.03	-3	8,396	-0.04%
2022/05/27	4	8.94	0	0.00	8.93	4	8,836	0.05%
2022/05/25	1	8.90	0	0.00	8.94	1	9,241	0.01%
2022/05/24	39	8.92	0	0.00	8.88	39	9,565	0.41%
2022/05/16	0	0.00	1	8.88	8.89	-1	11,414	-0.01%
2022/05/13	0	0.00	0.4	8.75	8.74	-0.4	11,608	0.00%
2022/05/09	1	8.83	0	0.00	8.82	1	13,669	0.01%
2022/04/29	4	9.02	0	0.00	9.00	4	16,842	0.02%
2022/04/27	11	8.75	2	8.75	8.85	9	21,692	0.04%
2022/04/26	1	9.00	1	9.05	9.03	0	21,883	0.00%
2022/04/25	4	8.89	0	0.00	8.87	4	21,932	0.02%
2022/04/22	0	0.00	1	9.19	9.16	-1	22,017	0.00%
2022/04/21	1	9.30	0	0.00	9.29	1	22,105	0.00%
2022/04/19	2	9.40	1	9.43	9.41	1	22,581	0.00%
2022/04/15	0	0.00	1	9.40	9.38	-1	23,458	0.00%
2022/04/14	5	9.70	3	9.64	9.60	2	23,781	0.01%
2022/04/13	0	0.00	1	9.70	9.71	-1	24,209	0.00%
2022/04/12	0	9.71	0	0.00	9.61	0	28,824	0.00%
2022/04/11	10.2	9.84	0	0.00	9.79	10.2	38,603	0.03%
2022/04/08	11	10.10	0	0.00	10.05	11	41,684	0.03%
2022/04/07	20	10.10	1	9.99	9.95	19	42,939	0.04%
2022/04/06	2	10.20	0	0.00	10.20	2	43,291	0.00%
2022/04/01	0	0.00	1	10.25	10.35	-1	43,924	0.00%
2022/03/31	0	0.00	4	10.30	10.30	-4	44,060	-0.01%
2022/03/30	1	10.40	0	0.00	10.35	1	44,020	0.00%
2022/03/29	2	10.45	0	0.00	10.45	2	44,081	0.00%
2022/03/28	0	10.50	0	10.45	10.50	0	44,073	0.00%
2022/03/25	4	10.79	20	10.70	10.65	-16	43,953	-0.04%
2022/03/24	0.8	10.95	0	0.00	10.90	0.8	43,846	0.00%
2022/03/23	0	0.00	1	10.85	10.95	-1	43,785	0.00%
2022/03/22	6	10.82	6	10.83	10.85	0	43,736	0.00%
2022/03/18	7	11.05	8	11.15	10.95	-1	43,601	0.00%
2022/03/17	0	0.00	15	11.10	11.10	-15	43,312	-0.03%
2022/03/16	0	0.00	10	11.10	10.85	-10	43,194	-0.02%
2022/03/15	3	10.78	36	10.75	10.75	-33	43,357	-0.08%
2022/03/14	0	0.00	2.3	11.00	11.05	-2.3	43,149	-0.01%
2022/03/11	0	0.00	6	10.98	10.90	-6	43,005	-0.01%
2022/03/10	2	10.68	37	10.86	10.85	-35	42,769	-0.08%
2022/03/08	37	10.10	12	10.13	10.10	25	42,510	0.06%
2022/03/07	37	10.56	10	10.40	10.40	27	42,356	0.06%
2022/03/04	2	11.10	4	11.18	11.10	-2	42,409	0.00%
2022/03/03	1	11.10	22	11.27	11.20	-21	42,288	-0.05%
2022/03/02	65	11.13	11	11.00	11.00	54	42,071	0.13%
2022/03/01	0	0.00	5	11.14	11.20	-5	41,667	-0.01%
2022/02/25	2	10.75	0	0.00	10.80	2	41,458	0.00%
2022/02/24	9	10.96	7	10.67	10.65	2	41,303	0.00%
2022/02/23	1	10.85	1.2	11.06	11.10	-0.2	41,013	0.00%
2022/02/22	5.5	10.99	41	10.90	10.90	-35.5	40,928	-0.09%
2022/02/21	19	11.05	3	11.10	11.10	16	40,785	0.04%
2022/02/18	3	11.05	26	11.08	11.10	-23	40,702	-0.06%
2022/02/17	5	11.19	1	11.25	11.05	4	40,541	0.01%
2022/02/16	17	11.18	14	11.11	11.20	3	39,989	0.01%
2022/02/15	5	10.73	5	10.88	10.65	0	39,535	0.00%
2022/02/14	27	10.59	67	10.54	10.65	-40	39,367	-0.10%
2022/02/11	7.1	11.11	6	11.16	11.00	1.1	39,105	0.00%
2022/02/10	18	11.19	5	11.15	11.15	13	38,512	0.03%
2022/02/09	77.2	11.54	26	11.32	11.35	51.2	38,191	0.13%
2022/02/08	17	10.88	8	10.93	10.95	9	37,405	0.02%
2022/02/07	13	10.83	10	10.85	10.95	3	37,200	0.01%
2022/01/26	56	10.59	31	10.49	10.40	25	36,559	0.07%
2022/01/25	12	10.68	21	10.70	10.55	-9	36,102	-0.02%
2022/01/24	25	11.05	18	10.96	11.00	7	35,364	0.02%
2022/01/21	29	12.32	86	12.21	11.80	-57	34,302	-0.17%
2022/01/20	130	12.96	66	13.05	12.80	64	32,577	0.20%	大買/
2022/01/19	31	12.04	26	12.16	12.10	5	29,465	0.02%
2022/01/18	4	11.90	0	0.00	12.00	4	29,183	0.01%
2022/01/17	7	12.20	26	12.16	12.20	-19	29,057	-0.07%
2022/01/14	2	11.55	10	11.78	11.80	-8	28,849	-0.03%
2022/01/13	0	0.00	9	11.95	11.85	-9	28,702	-0.03%
2022/01/12	20	11.93	21	11.74	12.00	-1	28,523	0.00%
2022/01/11	21	12.36	43	12.25	11.85	-22	28,157	-0.08%
2022/01/10	4	13.16	36	13.11	13.15	-32	27,493	-0.12%
2022/01/07	20	13.19	37	13.14	13.05	-17	27,221	-0.06%
2022/01/06	60	13.18	52	13.06	13.15	8	26,775	0.03%
2022/01/05	345	13.07	407.1	13.28	13.40	-62.1	26,296	-0.24%	大買/大賣/
2022/01/04	262.1	13.01	112.1	13.13	12.90	150	21,651	0.69%	大買/大賣/鉅額交易
2022/01/03	142	11.87	79.1	12.42	12.55	62.9	11,798	0.53%	大買/
2021/12/30	23	11.45	57	11.45	11.45	-34	8,579	-0.40%
2021/12/29	1	10.45	21	10.45	10.45	-20	7,241	-0.28%
2021/12/28	2	9.51	78	9.56	9.51	-76	6,739	-1.13%
2021/12/27	24	9.37	16	9.33	9.47	8	6,146	0.13%
2021/12/24	0	0.00	45	9.17	9.17	-45	5,964	-0.75%
2021/12/23	0	0.00	17	9.16	9.13	-17	5,917	-0.29%
2021/12/22	0	0.00	10	9.15	9.00	-10	5,785	-0.17%
2021/12/20	12	8.97	7	8.99	8.95	5	5,811	0.09%
2021/12/16	3	9.10	20	9.08	9.06	-17	5,823	-0.29%
2021/12/15	0	0.00	1	9.03	8.97	-1	5,824	-0.02%
2021/12/14	17	9.00	0	0.00	8.97	17	5,836	0.29%
2021/12/13	22	9.10	0	0.00	9.10	22	5,787	0.38%
2021/12/10	22	9.23	5	9.28	9.14	17	5,743	0.30%
2021/12/09	61	9.37	73	9.32	9.35	-12	5,602	-0.21%
2021/12/08	2	9.03	1	8.99	8.97	1	5,201	0.02%
2021/12/03	6	9.00	0	0.00	9.00	6	5,313	0.11%
2021/12/01	0	0.00	11	8.98	8.97	-11	5,392	-0.20%
2021/11/30	7	8.74	0	0.00	8.64	7	5,441	0.13%
2021/11/29	6	8.63	0	0.00	8.65	6	5,127	0.12%
2021/11/26	11	8.82	0	0.00	8.73	11	5,124	0.21%
2021/11/24	6	8.96	0	0.00	8.99	6	5,113	0.12%
2021/11/19	0	0.00	5	9.10	9.07	-5	5,337	-0.09%
2021/11/18	0	0.00	5	9.08	9.07	-5	5,289	-0.09%
2021/11/17	5	9.00	0	0.00	9.07	5	5,274	0.09%
2021/11/16	5	8.98	0	0.00	8.95	5	5,236	0.10%
2021/11/12	10	9.02	0	0.00	9.01	10	5,234	0.19%
2021/11/11	7	9.14	2	9.15	9.09	5	5,193	0.10%
2021/11/10	10	9.23	40	9.20	9.20	-30	5,269	-0.57%
2021/11/09	5	9.11	20	9.09	9.09	-15	5,279	-0.28%
2021/11/08	0	0.00	3.4	9.15	9.18	-3.4	5,300	-0.06%
2021/11/03	0	0.00	46	8.93	8.92	-46	5,469	-0.84%
2021/11/02	42	8.85	1	8.84	8.82	41	5,809	0.71%
2021/10/29	22	8.87	4	8.88	8.82	18	6,863	0.26%
2021/10/28	0	0.00	6	8.90	8.93	-6	6,837	-0.09%
2021/10/27	20	8.76	0	0.00	8.75	20	6,769	0.30%
2021/10/26	0	0.00	8	8.78	8.80	-8	6,783	-0.12%
2021/10/25	0	0.00	2	8.71	8.74	-2	6,773	-0.03%
2021/10/21	2	8.69	4	8.71	8.71	-2	6,882	-0.03%
2021/10/20	0	0.00	5	8.68	8.68	-5	6,940	-0.07%
2021/10/14	4	8.46	0	0.00	8.48	4	7,346	0.05%
2021/10/12	2	8.58	0	0.00	8.70	2	7,508	0.03%
2021/10/05	10	8.11	10	8.31	8.49	0	7,723	0.00%
2021/10/04	20.9	8.38	0	0.00	8.23	20.9	7,700	0.27%
2021/10/01	13	8.77	0	0.00	8.76	13	7,727	0.17%
2021/09/30	2	8.94	2	8.94	8.97	0	7,713	0.00%
2021/09/29	4	8.84	1	8.83	8.88	3	7,729	0.04%
2021/09/28	4	8.95	3	9.00	8.93	1	7,823	0.01%
2021/09/27	2	8.99	0	0.00	9.00	2	8,096	0.02%
2021/09/24	3	8.88	1	8.93	8.87	2	8,434	0.02%
2021/09/23	3	8.85	0	0.00	8.81	3	8,536	0.04%
2021/09/14	5	8.96	5	8.95	8.92	0	8,739	0.00%
2021/09/13	10	8.89	10	8.92	8.92	0	8,781	0.00%
2021/09/10	6	8.88	0	0.00	8.88	6	8,888	0.07%
2021/09/09	2	8.82	0	0.00	8.85	2	8,996	0.02%
2021/09/08	15	8.88	0	0.00	8.86	15	9,004	0.17%
2021/09/07	2	9.02	0	0.00	9.01	2	9,020	0.02%
2021/09/06	77	9.26	15	9.14	9.14	62	9,018	0.69%
2021/09/03	3	10.05	2	10.10	10.05	1	8,934	0.01%
2021/09/01	0	0.00	11	10.10	10.05	-11	8,768	-0.13%
2021/08/31	15	10.00	0	0.00	10.00	15	9,370	0.16%
2021/08/30	0	0.00	10	9.90	9.88	-10	9,310	-0.11%
2021/08/27	1	9.86	1	9.91	9.80	0	9,407	0.00%
2021/08/26	10	9.82	0	0.00	9.85	10	9,406	0.11%
2021/08/24	7	9.48	5	9.45	9.45	2	9,350	0.02%
2021/08/23	1	9.45	0	0.00	9.48	1	9,396	0.01%
2021/08/20	0	0.00	41	9.28	9.29	-41	9,453	-0.43%
2021/08/19	0	0.00	5	9.40	9.35	-5	9,514	-0.05%
2021/08/18	0	0.00	1	9.29	9.51	-1	9,537	-0.01%
2021/08/16	9	9.56	0	0.00	9.43	9	9,608	0.09%
2021/08/12	10	9.70	0	0.00	9.70	10	9,661	0.10%
2021/08/11	13	9.81	0	0.00	9.71	13	9,726	0.13%
2021/08/10	16	9.93	6	9.91	9.90	10	9,831	0.10%
2021/08/09	15	10.17	2	10.10	10.05	13	9,975	0.13%
2021/08/06	18	10.37	30	10.45	10.35	-12	10,021	-0.12%
2021/08/05	47	10.45	51	10.42	10.30	-4	9,893	-0.04%
2021/08/04	10	9.78	40	9.80	9.85	-30	9,321	-0.32%
2021/08/02	1	9.74	0	0.00	9.76	1	10,032	0.01%
2021/07/30	10	9.80	0	0.00	9.77	10	10,241	0.10%
2021/07/28	1	9.76	0	0.00	9.74	1	10,562	0.01%
2021/07/23	0	0.00	20	9.90	9.91	-20	11,760	-0.17%
2021/07/22	1	9.76	0	0.00	9.78	1	12,146	0.01%
2021/07/21	17	9.92	10	9.95	9.74	7	12,445	0.06%
2021/07/20	20	10.04	0	0.00	10.00	20	12,541	0.16%
2021/07/19	0	0.00	71	10.16	10.20	-71	12,804	-0.55%
2021/07/16	60	10.10	0	0.00	10.10	60	13,332	0.45%
2021/07/15	0	0.00	50	10.10	10.05	-50	14,260	-0.35%
2021/07/13	20	10.05	0	0.00	10.05	20	15,686	0.13%
2021/07/09	3	10.27	3	10.20	10.15	0	16,162	0.00%
2021/07/08	0	0.00	12	10.28	10.25	-12	16,659	-0.07%
2021/07/07	5	10.09	0	0.00	10.10	5	17,078	0.03%
2021/07/06	0	0.00	1	10.10	10.10	-1	17,652	-0.01%
2021/07/05	0	0.00	21	10.20	10.25	-21	18,053	-0.12%
2021/07/02	30	10.13	8	10.00	10.05	22	18,685	0.12%
2021/07/01	15	10.32	52	10.31	10.30	-37	18,782	-0.20%
2021/06/30	0	0.00	25.7	10.13	10.15	-25.7	19,027	-0.13%
2021/06/29	3	9.99	0	0.00	9.95	3	19,376	0.02%
2021/06/25	6	10.10	5	10.05	10.00	1	22,168	0.00%
2021/06/24	2	10.10	0	0.00	10.00	2	23,420	0.01%
2021/06/23	2	9.97	0	0.00	9.96	2	24,139	0.01%
2021/06/22	22	9.85	0	0.00	9.78	22	24,095	0.09%
2021/06/21	35	9.78	0	0.00	9.75	35	24,230	0.14%
2021/06/18	16.7	10.01	70	10.05	9.95	-53.3	24,224	-0.22%
2021/06/17	6	10.05	0	0.00	10.15	6	24,277	0.02%
2021/06/16	6	9.99	1	9.99	9.99	5	24,256	0.02%
2021/06/15	1	10.05	0	0.00	10.05	1	24,248	0.00%
2021/06/11	24	10.00	0	0.00	10.05	24	24,216	0.10%
2021/06/10	0	0.00	60	10.20	10.10	-60	24,169	-0.25%
2021/06/09	67	10.30	91	10.20	10.15	-24	24,141	-0.10%
2021/06/08	26	10.46	22	10.50	10.45	4	24,034	0.02%
2021/06/07	0	0.00	2	10.20	10.20	-2	23,392	-0.01%
2021/06/03	12	10.41	0	0.00	10.40	12	23,266	0.05%
2021/06/01	0	0.00	5	10.44	10.45	-5	23,251	-0.02%
2021/05/31	3	10.25	0	0.00	10.25	3	23,191	0.01%
2021/05/28	1	10.25	0	0.00	10.20	1	23,157	0.00%
2021/05/25	0	0.00	1	10.10	10.05	-1	23,184	0.00%
2021/05/20	2	9.78	0	0.00	9.75	2	23,345	0.01%
2021/05/19	4	9.76	2	9.95	9.75	2	23,291	0.01%
2021/05/18	2	9.74	3	9.26	9.79	-1	23,290	0.00%
2021/05/17	5	9.00	10	9.50	9.05	-5	23,996	-0.02%
2021/05/14	6	9.95	150	9.94	9.94	-144	23,779	-0.61%	大賣/鉅額交易
2021/05/13	51	9.80	1	10.15	10.00	50	23,682	0.21%
2021/05/12	103	10.07	1	10.00	10.15	102	23,517	0.43%	大買/鉅額交易
2021/05/11	48	11.26	11	10.85	10.95	37	23,092	0.16%
2021/05/10	0.9	11.76	10	11.90	11.95	-9.1	22,691	-0.04%
2021/05/07	0.1	11.45	15	11.57	11.50	-14.9	22,487	-0.07%
2021/05/06	14	11.15	5	11.20	11.20	9	22,341	0.04%
2021/05/04	55	11.35	2	11.25	11.20	53	22,089	0.24%
2021/05/03	26	11.86	36	11.94	11.90	-10	21,611	-0.05%
2021/04/29	19	12.26	26	12.30	12.20	-7	21,370	-0.03%
2021/04/28	15	12.13	33	12.20	12.20	-18	21,059	-0.09%
2021/04/27	30	11.76	30.7	11.93	12.00	-0.7	20,815	0.00%
2021/04/26	17	11.90	12.6	11.99	11.85	4.4	20,513	0.02%
2021/04/23	10	11.85	41.2	11.72	11.80	-31.2	20,277	-0.15%
2021/04/22	66	11.77	172	11.60	11.45	-106	20,055	-0.53%	大賣/鉅額交易
2021/04/21	160	11.94	203	11.85	11.95	-43	19,584	-0.22%	大買/大賣/
2021/04/20	84	11.87	24.4	11.85	12.20	59.6	18,649	0.32%
2021/04/19	22	11.44	135	11.47	11.40	-113	17,713	-0.64%	大賣/鉅額交易
2021/04/16	2.3	11.17	4	11.20	11.20	-1.7	17,299	-0.01%
2021/04/15	28	11.19	11	11.17	11.15	17	17,122	0.10%
2021/04/14	232	11.05	12	11.02	11.15	220	16,928	1.30%	大買/鉅額交易
2021/04/13	36.3	11.01	137.1	11.05	10.85	-100.8	16,597	-0.61%	大賣/
2021/04/12	11.1	11.49	25	11.38	11.40	-13.9	16,171	-0.09%
2021/04/09	2.3	10.99	5	11.25	11.00	-2.7	15,746	-0.02%
2021/04/08	5.3	10.87	59	11.01	11.10	-53.7	15,638	-0.34%
2021/04/07	9	10.52	0	0.00	10.60	9	15,325	0.06%
2021/04/06	10	10.55	41	10.50	10.50	-31	15,210	-0.20%
2021/04/01	55	10.12	9	10.08	10.15	46	14,759	0.31%
2021/03/31	38	10.14	11	10.13	10.10	27	14,565	0.19%
2021/03/30	37	10.05	30	10.16	10.35	7	13,997	0.05%
2021/03/29	9	9.40	29	9.36	9.52	-20	12,170	-0.16%
2021/03/26	10	9.04	40	9.01	9.04	-30	11,212	-0.27%
2021/03/24	3	8.22	0	0.00	8.29	3	10,724	0.03%
2021/03/18	1	8.12	0	0.00	8.14	1	10,902	0.01%
2021/03/17	4	8.10	0	0.00	8.10	4	11,088	0.04%
2021/03/15	12	8.20	0	0.00	8.13	12	12,120	0.10%
2021/03/09	0	0.00	32.1	8.03	8.04	-32.1	14,975	-0.21%
2021/03/05	1	8.04	7	8.09	8.11	-6	15,417	-0.04%
2021/03/04	11	8.15	0	0.00	8.13	11	15,766	0.07%
2021/03/03	2	8.20	69	8.17	8.20	-67	15,815	-0.42%
2021/03/02	1	8.23	0	0.00	8.14	1	15,922	0.01%
2021/02/26	1	8.22	0	0.00	8.25	1	16,089	0.01%
2021/02/25	14	8.37	0	0.00	8.40	14	16,345	0.09%
2021/02/24	5	8.53	3	8.55	8.33	2	16,421	0.01%
2021/02/23	5	8.40	0	0.00	8.39	5	16,734	0.03%
2021/02/22	17	8.35	0	0.00	8.37	17	17,500	0.10%
2021/02/17	5	8.12	0	0.00	8.30	5	18,747	0.03%
2021/02/02	13	8.25	0	0.00	8.22	13	17,826	0.07%
2021/01/29	0	0.00	2	8.51	8.23	-2	17,814	-0.01%
2021/01/27	3	8.55	3	8.49	8.49	0	17,966	0.00%
2021/01/25	0	0.00	12	8.67	8.71	-12	17,998	-0.07%
2021/01/22	2	8.64	0.3	8.59	8.66	1.7	17,953	0.01%
2021/01/21	4	8.80	2.4	8.97	8.72	1.6	17,896	0.01%
2021/01/20	11	8.94	75	8.91	8.80	-64	17,833	-0.36%
2021/01/19	1	9.07	2	9.12	9.12	-1	17,713	-0.01%
2021/01/18	2	9.00	0	0.00	9.02	2	17,693	0.01%
2021/01/15	12	9.11	2	9.34	9.09	10	17,586	0.06%
2021/01/14	0	0.00	6	9.29	9.25	-6	17,540	-0.03%
2021/01/13	0	0.00	8	9.19	9.15	-8	17,440	-0.05%
2021/01/12	82	9.08	6	9.27	9.07	76	17,465	0.44%
2021/01/11	0	0.00	5	9.16	9.16	-5	17,430	-0.03%
2021/01/08	4	9.06	0	0.00	9.07	4	17,880	0.02%
2021/01/07	1.1	9.12	22.7	9.19	9.13	-21.6	18,486	-0.12%
2021/01/06	24.3	9.19	19	9.10	9.06	5.3	18,373	0.03%
2021/01/05	4	9.31	0	0.00	9.30	4	18,219	0.02%
2021/01/04	6	9.39	0	0.00	9.38	6	18,283	0.03%
2020/12/31	10	9.59	15	9.67	9.49	-5	18,159	-0.03%
2020/12/30	22	9.81	5.7	9.78	9.79	16.3	17,895	0.09%
2020/12/29	0	0.00	30.1	9.51	9.56	-30.1	17,494	-0.17%
2020/12/28	0.1	9.36	5	9.44	9.45	-5	17,235	-0.03%
2020/12/25	13.6	9.35	8.4	9.48	9.34	5.2	17,073	0.03%
2020/12/24	41	9.34	12	9.34	9.32	29	16,818	0.17%
2020/12/23	0	0.00	14	9.15	9.19	-14	16,463	-0.09%
2020/12/22	19	9.18	9	9.27	9.08	10	16,469	0.06%
2020/12/21	17	9.12	11.3	9.12	9.14	5.7	16,292	0.03%
2020/12/18	2.1	9.00	0	0.00	9.01	2.1	16,426	0.01%
2020/12/17	3	9.02	0	0.00	9.01	3	16,373	0.02%
2020/12/16	5	9.06	22	9.04	9.05	-17	16,356	-0.10%
2020/12/15	15	9.23	11	9.02	9.00	4	16,295	0.02%
2020/12/14	8	9.06	9	9.10	9.10	-1	16,123	-0.01%
2020/12/11	0	0.00	7	8.95	8.94	-7	16,014	-0.04%
2020/12/10	15	9.07	14	8.98	8.94	1	15,859	0.01%
2020/12/09	43	9.11	23	9.04	9.02	20	15,940	0.13%
2020/12/08	118	9.73	56	9.43	9.21	62	15,262	0.41%	大買/
2020/12/07	15	9.07	39	9.61	9.68	-24	13,919	-0.17%
2020/12/04	13	8.81	50	8.82	8.80	-37	13,369	-0.28%
2020/12/03	8	8.77	7	8.78	8.72	1	13,115	0.01%
2020/12/02	1	8.60	6	8.73	8.58	-5	12,890	-0.04%
2020/12/01	1	8.60	11	8.63	8.69	-10	12,874	-0.08%
2020/11/30	8	8.50	16	8.49	8.55	-8	13,094	-0.06%
2020/11/27	9	8.31	0	0.00	8.33	9	12,875	0.07%
2020/11/26	44	8.34	6	8.32	8.32	38	12,983	0.29%
2020/11/25	1	8.32	7	8.29	8.34	-6	12,890	-0.05%
2020/11/24	2	8.30	2	8.32	8.26	0	12,801	0.00%
2020/11/23	0	0.00	16	8.52	8.49	-16	12,742	-0.13%
2020/11/20	24	8.65	6.2	8.66	8.55	17.8	12,712	0.14%
2020/11/19	6	8.38	52	8.46	8.46	-46	12,360	-0.37%
2020/11/18	15	8.10	18	8.27	8.15	-3	11,556	-0.03%
2020/11/16	6	8.02	30	7.96	7.99	-24	10,544	-0.23%
2020/11/12	0	0.00	0.2	8.11	8.14	-0.2	10,632	0.00%
2020/11/11	0	0.00	2	8.15	8.18	-2	10,891	-0.02%
2020/11/10	10	8.12	0	0.00	8.11	10	11,473	0.09%
2020/11/09	10	8.14	8	8.15	8.14	2	11,456	0.02%
2020/11/06	10	8.12	0	0.00	8.09	10	11,467	0.09%
2020/11/05	0	0.00	2	8.09	8.17	-2	11,617	-0.02%
2020/11/03	0	0.00	0	7.99	8.03	0	11,770	0.00%
2020/11/02	5	7.84	2	7.86	7.88	3	11,769	0.03%
2020/10/30	0	0.00	7.3	8.01	7.94	-7.3	11,769	-0.06%
2020/10/29	5	7.90	0	0.00	8.03	5	12,076	0.04%
2020/10/28	12	8.15	0	0.00	8.10	12	12,148	0.10%
2020/10/27	8	8.19	26.1	8.18	8.15	-18.1	12,106	-0.15%
2020/10/26	12	8.11	0	0.00	8.19	12	12,173	0.10%
2020/10/23	7	8.05	2	8.08	8.08	5	12,144	0.04%
2020/10/22	5	8.07	5	8.05	8.05	0	12,229	0.00%
2020/10/21	0	0.00	6	8.11	8.12	-6	12,226	-0.05%
2020/10/20	2	8.20	0	0.00	8.09	2	12,214	0.02%
2020/10/19	11	8.21	0	0.00	8.20	11	12,165	0.09%
2020/10/16	63	8.38	83	8.32	8.19	-20	12,125	-0.16%
2020/10/15	76	8.20	48	8.30	8.32	28	11,676	0.24%
2020/10/14	7	8.08	0	0.00	8.08	7	11,031	0.06%
2020/10/13	5	7.97	0	0.00	8.05	5	11,039	0.05%
2020/10/12	0	0.00	11	8.20	8.06	-11	11,042	-0.10%
2020/10/08	1	8.08	0	0.00	8.07	1	10,977	0.01%
2020/10/07	5	7.96	0	0.00	8.02	5	10,975	0.05%
2020/10/06	7	7.95	0	0.00	7.94	7	11,006	0.06%
2020/10/05	0	0.00	11	7.84	7.82	-11	11,071	-0.10%
2020/09/30	11	7.81	0	0.00	7.80	11	11,182	0.10%
2020/09/29	15	7.79	15	7.77	7.77	0	11,494	0.00%
2020/09/28	0	0.00	9	7.80	7.77	-9	11,828	-0.08%
2020/09/25	3	7.86	1	7.62	7.66	2	12,055	0.02%
2020/09/24	4	7.94	5	7.84	7.83	-1	11,977	-0.01%
2020/09/23	40	8.21	20	8.14	8.08	20	11,897	0.17%
2020/09/22	5	8.27	8	8.29	8.24	-3	11,732	-0.03%
2020/09/21	10	8.40	10	8.33	8.29	0	11,697	0.00%
2020/09/18	0	0.00	5	8.28	8.29	-5	11,623	-0.04%
2020/09/17	2	8.13	11	8.17	8.13	-9	11,546	-0.08%
2020/09/16	1	8.12	0	0.00	8.11	1	11,574	0.01%
2020/09/15	2	8.20	20	8.13	8.13	-18	11,855	-0.15%
2020/09/14	2	8.25	0	0.00	8.21	2	11,781	0.02%
2020/09/11	30	8.29	0	0.00	8.20	30	11,445	0.26%
2020/09/10	1	8.44	5	8.60	8.35	-4	11,397	-0.04%
2020/09/09	0	0.00	64	8.31	8.32	-64	11,201	-0.57%
2020/09/08	7	8.23	0	0.00	8.17	7	11,153	0.06%
2020/09/07	2	8.29	9	8.33	8.25	-7	11,155	-0.06%
2020/09/04	9	8.23	3	8.19	8.23	6	11,184	0.05%
2020/09/03	17	8.47	20	8.54	8.43	-3	11,064	-0.03%
2020/09/01	7	8.25	14	8.33	8.39	-7	10,526	-0.07%
2020/08/31	0	0.00	10	8.20	8.13	-10	10,398	-0.10%
2020/08/27	0	0.00	16.4	8.21	8.20	-16.4	10,470	-0.16%
2020/08/26	3	7.98	0	0.00	8.01	3	10,245	0.03%
2020/08/24	0	0.00	0	7.65	7.67	0	10,047	0.00%
2020/08/21	15	7.64	0	0.00	7.59	15	10,153	0.15%
2020/08/20	10	7.66	60	7.50	7.50	-50	10,186	-0.49%
2020/08/19	6	7.91	5	8.11	7.90	1	10,037	0.01%
2020/08/18	50	8.20	5	8.12	8.10	45	9,942	0.45%
2020/08/17	39	8.20	161	8.22	8.16	-122	9,944	-1.23%	大賣/鉅額交易
2020/08/14	170	8.08	35	8.02	8.02	135	9,740	1.39%	大買/鉅額交易
2020/08/13	82	7.69	2	7.72	7.69	80	9,313	0.86%
2020/08/12	8	7.61	14	7.64	7.63	-6	9,581	-0.06%
2020/08/11	6	7.84	0	0.00	7.63	6	10,462	0.06%
2020/08/10	4	7.90	2	7.91	7.83	2	10,818	0.02%
2020/08/07	0	0.00	10	7.70	7.66	-10	10,659	-0.09%
2020/08/06	3	7.73	0	0.00	7.65	3	10,815	0.03%
2020/08/05	0	0.00	30	7.68	7.68	-30	10,992	-0.27%
2020/08/04	2	7.63	0	0.00	7.70	2	11,354	0.02%
2020/08/03	0	0.00	5	7.68	7.61	-5	11,113	-0.04%
2020/07/31	40	7.52	5	7.52	7.52	35	11,069	0.32%
2020/07/28	6	7.18	0	0.00	7.14	6	11,231	0.05%
2020/07/23	1	7.62	1	7.63	7.65	0	11,461	0.00%
2020/07/17	0	0.00	70	7.35	7.36	-70	11,628	-0.60%
2020/07/15	1	7.79	0	0.00	7.61	1	11,714	0.01%
2020/07/14	26	7.75	0	0.00	7.75	26	11,755	0.22%
2020/07/13	4	7.79	9.4	7.88	7.83	-5.4	11,846	-0.05%
2020/07/10	0	0.00	3	7.82	7.72	-3	11,975	-0.03%
2020/07/09	29	7.90	0.3	7.81	7.85	28.7	11,934	0.24%
2020/07/08	33	7.97	11	7.97	7.92	22	11,961	0.18%
2020/07/07	23	7.94	8.4	7.88	8.05	14.6	11,767	0.12%
2020/07/06	0	0.00	10	7.88	7.91	-10	11,608	-0.09%
2020/07/03	16	7.65	5	7.69	7.62	11	11,519	0.10%
2020/07/02	5	7.60	10	7.60	7.60	-5	11,561	-0.04%
2020/07/01	5	7.44	10	7.60	7.54	-5	11,638	-0.04%
2020/06/30	0	0.00	1	7.38	7.36	-1	11,747	-0.01%
2020/06/29	15	7.33	3	7.36	7.31	12	11,832	0.10%
2020/06/24	5	7.33	5	7.31	7.30	0	11,906	0.00%
2020/06/23	2	7.38	2	7.35	7.35	0	12,002	0.00%
2020/06/22	12	7.62	12	7.43	7.42	0	12,056	0.00%
2020/06/19	5	7.56	10	7.55	7.51	-5	11,898	-0.04%
2020/06/18	6	7.54	20	7.57	7.53	-14	11,979	-0.12%
2020/06/17	0	0.00	1	7.50	7.51	-1	12,049	-0.01%
2020/06/16	3	7.27	3	7.32	7.32	0	12,178	0.00%
2020/06/15	0	0.00	2	7.14	7.13	-2	12,447	-0.02%
2020/06/11	11	7.54	0	0.00	7.40	11	12,926	0.09%
2020/06/10	10	7.65	43	7.67	7.64	-33	13,097	-0.25%
2020/06/09	1	7.73	17	7.68	7.63	-16	13,369	-0.12%
2020/06/08	5	7.63	0	0.00	7.60	5	13,568	0.04%
2020/06/05	1	7.50	0	0.00	7.56	1	13,688	0.01%
2020/06/04	3	7.49	2	7.59	7.48	1	13,775	0.01%
2020/06/03	4	7.57	28	7.49	7.52	-24	13,807	-0.17%
2020/06/02	3	7.35	29	7.38	7.37	-26	13,752	-0.19%
2020/06/01	2	7.32	0	0.00	7.30	2	13,751	0.01%
2020/05/29	2	7.21	2	7.26	7.24	0	13,848	0.00%
2020/05/28	1	7.38	1	7.25	7.20	0	13,925	0.00%
2020/05/27	11	7.46	8	7.40	7.34	3	13,932	0.02%
2020/05/26	21	7.31	0	0.00	7.27	21	13,932	0.15%
2020/05/25	21	7.27	2	7.28	7.25	19	13,945	0.14%
2020/05/22	7	7.54	0	0.00	7.37	7	13,955	0.05%
2020/05/20	5	7.72	1	7.59	7.60	4	13,899	0.03%
2020/05/19	10	7.54	11.3	7.75	7.52	-1.3	13,774	-0.01%
2020/05/18	37	8.10	104	7.96	7.79	-67	13,743	-0.49%	大賣/
2020/05/15	1	8.22	11.3	8.63	8.65	-10.3	13,006	-0.08%
2020/05/14	147	7.92	23	7.89	7.87	124	12,517	0.99%	大買/鉅額交易
2020/05/13	3	7.90	0	0.00	7.85	3	12,334	0.02%
2020/05/12	3	7.90	3	8.06	7.90	0	12,255	0.00%
2020/05/11	4	7.90	15	7.98	7.92	-11	12,247	-0.09%
2020/05/08	14	7.72	0	0.00	7.62	14	12,574	0.11%
2020/05/07	1	7.60	1	7.65	7.72	0	12,654	0.00%
2020/05/06	0	0.00	7	7.65	7.59	-7	12,656	-0.06%
2020/05/05	17	7.60	110	7.66	7.60	-93	12,684	-0.73%	大賣/
2020/04/30	2	7.78	2	7.90	7.88	0	12,915	0.00%
2020/04/29	2	7.68	14	7.71	7.70	-12	12,880	-0.09%
2020/04/28	3	7.66	0	0.00	7.65	3	12,863	0.02%
2020/04/27	0	0.00	10	7.66	7.68	-10	13,012	-0.08%
2020/04/24	5	7.43	0	0.00	7.45	5	12,900	0.04%
2020/04/23	3	7.32	0	0.00	7.41	3	12,921	0.02%
2020/04/22	5	7.06	5	7.12	7.28	0	12,881	0.00%
2020/04/21	5	7.31	8	7.17	7.11	-3	12,918	-0.02%
2020/04/20	20	7.52	16	7.47	7.50	4	12,823	0.03%
2020/04/17	8.6	7.76	50	7.62	7.58	-41.4	12,816	-0.32%
2020/04/16	0	0.00	80	7.78	7.78	-80	12,693	-0.63%
2020/04/15	11	7.73	10	7.67	7.79	1	12,764	0.01%
2020/04/14	27	7.53	1.7	7.55	7.59	25.3	12,688	0.20%
2020/04/13	1	7.45	0	0.00	7.47	1	12,812	0.01%
2020/04/10	0	0.00	93	7.46	7.45	-93	12,942	-0.72%
2020/04/09	1	7.37	1	7.42	7.40	0	13,545	0.00%
2020/04/08	0	0.00	43	7.33	7.32	-43	13,456	-0.32%
2020/04/07	1	7.13	0	0.00	7.15	1	13,325	0.01%
2020/04/06	0	7.04	11	7.16	7.07	-11	13,350	-0.08%
2020/04/01	14	6.86	3	6.84	6.97	11	13,358	0.08%
2020/03/31	7	6.65	0	0.00	6.58	7	13,155	0.05%
2020/03/30	0	0.00	15	6.46	6.63	-15	13,096	-0.11%
2020/03/27	6	6.76	6	6.71	6.53	0	13,241	0.00%
2020/03/25	0	0.00	1	6.54	6.50	-1	13,200	-0.01%
2020/03/24	1	6.31	0	0.00	6.28	1	13,174	0.01%
2020/03/23	1	5.92	17	6.12	6.04	-16	13,150	-0.12%
2020/03/20	6	6.19	26	6.29	6.24	-20	13,236	-0.15%
2020/03/19	89	5.99	10	5.96	5.93	79	13,223	0.60%
2020/03/18	165	6.75	0	0.00	6.58	165	13,083	1.26%	大買/鉅額交易
2020/03/17	8	6.64	56	6.49	6.66	-48	12,989	-0.37%
2020/03/16	144	6.49	13	6.55	6.45	131	12,816	1.02%	大買/鉅額交易
2020/03/13	7.3	6.29	3	6.24	6.44	4.3	12,569	0.03%
2020/03/12	0	6.79	65	6.94	6.79	-65	12,340	-0.53%
2020/03/11	10	7.54	0	0.00	7.54	10	12,451	0.08%
2020/03/10	4	7.49	1	7.67	7.71	3	12,441	0.02%
2020/03/09	6	7.69	3	7.55	7.56	3	12,433	0.02%
2020/03/06	5	7.86	0.7	7.90	7.90	4.3	12,479	0.03%
2020/03/05	2	8.09	8	8.10	8.05	-6	13,010	-0.05%
2020/03/03	0	0.00	5	8.06	8.00	-5	12,905	-0.04%
2020/03/02	14	7.79	3	7.86	7.77	11	12,927	0.09%
2020/02/27	13	8.12	10	8.42	8.00	3	12,919	0.02%
2020/02/26	0	0.00	115	8.54	8.46	-115	13,124	-0.88%	大賣/鉅額交易
2020/02/25	1	8.54	1	8.61	8.65	0	13,064	0.00%
2020/02/24	10	8.74	30	8.78	8.71	-20	13,073	-0.15%
2020/02/21	5	8.93	5	8.94	8.92	0	13,015	0.00%
2020/02/20	14	8.98	0	0.00	8.96	14	13,062	0.11%
2020/02/19	0.3	9.05	1	9.20	9.05	-0.7	13,048	-0.01%
2020/02/18	8	9.14	36	9.18	9.19	-28	13,144	-0.21%
2020/02/17	6	8.88	7	8.93	8.90	-1	13,018	-0.01%
2020/02/14	9	8.94	8	9.01	8.98	1	13,014	0.01%
2020/02/13	20	9.00	0	0.00	8.95	20	13,065	0.15%
2020/02/12	31	9.08	25	9.09	9.05	6	13,101	0.05%
2020/02/11	158	9.38	11	9.36	9.27	147	12,953	1.13%	大買/鉅額交易
2020/02/10	6	8.57	4	8.89	9.00	2	12,302	0.02%
2020/02/07	4	8.84	10	8.79	8.74	-6	12,217	-0.05%
2020/02/06	44	8.84	55	8.82	8.94	-11	12,276	-0.09%
2020/02/05	10	8.46	20	8.53	8.60	-10	12,256	-0.08%
2020/02/04	0	0.00	34	8.20	8.38	-34	12,119	-0.28%
2020/02/03	41	7.66	36	7.69	7.86	5	12,028	0.04%
2020/01/31	7	8.18	0	0.00	8.20	7	11,937	0.06%
2020/01/30	17	8.29	1	8.44	8.25	16	12,009	0.13%
2020/01/20	38	9.18	2	9.20	9.16	36	12,074	0.30%
2020/01/17	2	9.17	0	0.00	9.17	2	12,177	0.02%
2020/01/16	4	9.17	0	0.00	9.11	4	12,182	0.03%
2020/01/15	12.3	9.16	0	0.00	9.16	12.3	12,430	0.10%
2020/01/14	1	9.07	0.4	9.05	9.10	0.6	12,899	0.00%
2020/01/13	2	8.98	0	0.00	8.98	2	13,455	0.01%
2020/01/09	34	9.15	20	9.09	9.10	14	13,485	0.10%
2020/01/08	22	9.05	2	9.06	8.92	20	13,538	0.15%
2020/01/07	1	9.20	1	9.34	9.17	0	13,570	0.00%
2020/01/06	6	9.47	4	9.49	9.32	2	13,469	0.01%
2020/01/03	22	9.76	8	9.72	9.62	14	13,287	0.11%
2019/12/31	5	9.56	0	0.00	9.57	5	12,838	0.04%
2019/12/30	5	9.69	10	9.59	9.57	-5	12,969	-0.04%
2019/12/27	1	9.60	1	9.65	9.59	0	12,943	0.00%
2019/12/26	13	9.62	0	0.00	9.54	13	13,187	0.10%
2019/12/25	3	9.61	0	0.00	9.60	3	13,555	0.02%
2019/12/24	5.7	9.65	0	0.00	9.61	5.7	14,100	0.04%
2019/12/23	0	0.00	3	9.65	9.53	-3	14,359	-0.02%
2019/12/19	16	9.72	1	9.75	9.67	15	15,718	0.10%
2019/12/18	6	9.78	2	9.80	9.72	4	16,939	0.02%
2019/12/17	8.6	9.85	1	9.82	9.81	7.6	17,918	0.04%
2019/12/16	7.2	9.79	7	9.90	9.91	0.2	19,097	0.00%
2019/12/13	9	9.78	0	0.00	9.62	9	21,017	0.04%
2019/12/12	8	9.93	101.7	9.95	9.81	-93.7	24,350	-0.38%	大賣/
2019/12/11	114	10.14	0	0.00	9.94	114	26,523	0.43%	大買/鉅額交易
2019/12/10	0	0.00	2.2	10.05	10.05	-2.2	27,959	-0.01%
2019/12/09	2	10.05	201	10.10	10.10	-199	28,782	-0.69%	大賣/鉅額交易
2019/12/06	18	10.28	15	10.32	10.10	3	29,409	0.01%
2019/12/03	2	10.15	1	10.15	10.15	1	30,102	0.00%
2019/12/02	2	10.40	12	10.23	10.50	-10	30,248	-0.03%
2019/11/29	5	10.05	5	10.05	10.05	0	30,074	0.00%
2019/11/27	0	0.00	6	10.20	10.10	-6	30,934	-0.02%
2019/11/26	15	10.08	2	10.10	10.10	13	31,602	0.04%
2019/11/25	206	10.40	10	10.48	10.25	196	33,414	0.59%	大買/鉅額交易
2019/11/22	2	9.80	0	0.00	9.80	2	33,629	0.01%
2019/11/21	9	9.85	0	0.00	9.79	9	34,225	0.03%
2019/11/20	6	9.99	6	10.00	9.99	0	34,516	0.00%
2019/11/19	0	0.00	3.4	10.08	9.97	-3.4	34,560	-0.01%
2019/11/18	2.3	9.94	0	0.00	9.94	2.3	34,556	0.01%
2019/11/15	10	10.00	10	10.10	9.90	0	34,619	0.00%
2019/11/14	2	10.45	0	0.00	10.30	2	34,329	0.01%
2019/11/13	2	10.55	0	0.00	10.50	2	34,438	0.01%
2019/11/12	10	10.45	4	10.40	10.55	6	34,467	0.02%
2019/11/11	7	10.54	51	10.69	10.30	-44	34,595	-0.13%
2019/11/08	52	10.99	0	0.00	10.80	52	34,584	0.15%
2019/11/07	10	10.95	7	10.94	10.85	3	34,679	0.01%
2019/11/06	6	11.04	24	10.91	10.95	-18	34,785	-0.05%
2019/11/05	2	11.13	0	0.00	11.10	2	34,774	0.01%
2019/11/04	11	11.14	0	0.00	11.00	11	34,709	0.03%
2019/11/01	3	11.37	0	0.00	11.25	3	34,671	0.01%
2019/10/31	2	11.53	1	11.45	11.40	1	34,870	0.00%
2019/10/30	1	11.40	1.7	11.43	11.40	-0.7	35,423	0.00%
2019/10/29	0	0.00	9	11.45	11.40	-9	35,830	-0.03%
2019/10/28	0	0.00	4	11.84	11.75	-4	35,700	-0.01%
2019/10/25	1	11.65	4	11.70	11.55	-3	35,473	-0.01%
2019/10/24	4.2	11.51	0	0.00	11.50	4.2	35,383	0.01%
2019/10/23	8	11.58	0	0.00	11.55	8	35,344	0.02%
2019/10/22	32	11.91	12	11.72	11.70	20	35,103	0.06%
2019/10/21	11	11.50	14	11.71	12.35	-3	34,562	-0.01%
2019/10/18	1	11.20	2.3	11.24	11.25	-1.3	34,093	0.00%
2019/10/17	0.3	11.00	0	0.00	11.05	0.3	34,108	0.00%
2019/10/16	16	11.19	20	11.13	11.10	-4	34,095	-0.01%
2019/10/15	15	11.18	10	11.08	10.90	5	33,891	0.01%
2019/10/14	23	11.21	28	11.09	11.05	-5	33,784	-0.01%
2019/10/09	17.6	11.33	17	11.25	11.25	0.6	33,815	0.00%
2019/10/08	5	11.46	18	11.63	11.50	-13	33,774	-0.04%
2019/10/07	19	11.50	32	11.46	11.45	-13	33,636	-0.04%
2019/10/04	4.6	11.63	4	11.66	11.60	0.6	33,603	0.00%
2019/10/03	14	11.53	3	11.50	11.55	11	33,513	0.03%
2019/10/02	1	11.20	2	11.85	11.65	-1	33,435	0.00%
2019/10/01	20.6	11.60	17.3	11.32	11.25	3.2	33,071	0.01%
2019/09/18	14	8.33	14	8.31	8.30	0	32,722	0.00%
2019/09/17	10	8.40	21	8.42	8.40	-11	32,246	-0.03%
2019/09/16	22	8.59	139	8.45	8.39	-117	31,981	-0.37%	大賣/鉅額交易
2019/09/12	116	8.88	18	8.92	8.96	98	31,398	0.31%	大買/
2019/09/11	64	9.11	107	9.00	8.92	-43	30,820	-0.14%	大賣/
2019/09/10	24	9.45	238	9.31	9.22	-214	29,645	-0.72%	大賣/鉅額交易
2019/09/09	33	9.99	31	9.82	9.65	2	28,748	0.01%
2019/09/06	37	9.93	88	9.91	10.00	-51	27,468	-0.19%
2019/09/05	76	10.04	49	10.09	9.72	27	25,580	0.11%
2019/09/04	49	9.23	131.4	9.62	9.69	-82.4	22,945	-0.36%	大賣/
2019/09/03	26	8.58	38	8.31	8.81	-12	20,904	-0.06%
2019/09/02	11	8.09	4	8.18	8.23	7	19,431	0.04%
2019/08/30	25	8.02	27	7.95	7.87	-2	18,832	-0.01%
2019/08/29	36	7.77	111	7.84	7.86	-75	18,328	-0.41%	大賣/
2019/08/27	0	0.00	5	7.54	7.55	-5	17,470	-0.03%
2019/08/26	27	7.49	9	7.48	7.46	18	17,538	0.10%
2019/08/23	15	7.75	20	7.68	7.69	-5	18,326	-0.03%
2019/08/22	31	7.77	8	7.72	7.60	23	18,449	0.12%
2019/08/21	140	7.69	15	7.67	7.72	125	17,902	0.70%	大買/鉅額交易
2019/08/20	53	7.70	183	7.58	7.57	-130	17,571	-0.74%	大賣/鉅額交易
2019/08/19	133	7.57	47	7.65	7.72	86	16,791	0.51%	大買/
2019/08/16	13	7.18	44	7.14	7.10	-31	14,903	-0.21%
2019/08/15	140	7.02	10	7.04	7.10	130	14,343	0.91%	大買/鉅額交易
2019/08/14	53	6.90	0	0.00	6.83	53	13,832	0.38%
2019/08/12	1	6.66	1	6.70	6.67	0	13,863	0.00%
2019/08/08	20	6.70	2	6.58	6.69	18	13,849	0.13%
2019/08/07	35	6.65	36	6.52	6.51	-1	13,882	-0.01%
2019/08/06	31	6.57	10	6.31	6.63	21	14,004	0.15%
2019/08/01	5	6.77	28	6.77	6.75	-23	14,658	-0.16%
2019/07/31	1	6.86	0	0.00	6.86	1	14,617	0.01%
2019/07/30	1	6.89	0	0.00	6.89	1	14,550	0.01%
2019/07/29	3	7.03	1	7.04	7.03	2	14,528	0.01%
2019/07/26	15	7.11	0	0.00	7.10	15	14,542	0.10%
2019/07/25	20	7.14	65	7.12	7.13	-45	14,528	-0.31%
2019/07/24	11	7.05	3	7.13	7.08	8	14,457	0.06%
2019/07/23	66	7.15	2	7.08	7.04	64	14,389	0.44%
2019/07/22	3	7.03	12	7.05	7.04	-9	13,940	-0.06%
2019/07/19	16	6.87	10.7	6.85	6.85	5.3	13,698	0.04%
2019/07/18	10	6.91	10	6.88	6.88	0	13,952	0.00%
2019/07/17	3	6.93	3	6.94	6.94	0	14,368	0.00%
2019/07/16	2	6.93	2.5	6.94	6.95	-0.5	15,730	0.00%
2019/07/15	19	6.94	19	6.92	6.92	0	16,368	0.00%
2019/07/12	14	6.94	24	6.97	6.95	-10	18,047	-0.06%
2019/07/11	12	7.00	12	6.97	6.97	0	19,094	0.00%
2019/07/09	0	0.00	23	7.04	7.03	-23	19,565	-0.12%
2019/07/05	10	7.05	0	0.00	7.02	10	20,146	0.05%
2019/07/03	0	0.00	10	7.00	7.00	-10	20,329	-0.05%
2019/07/02	1	6.97	1	7.05	7.00	0	20,404	0.00%
2019/07/01	3	6.93	13	6.95	6.95	-10	20,362	-0.05%
2019/06/28	9	6.93	9	6.87	6.87	0	20,419	0.00%
2019/06/27	1	6.95	5	6.94	6.94	-4	20,472	-0.02%
2019/06/26	3	6.93	0	0.00	6.92	3	20,671	0.01%
2019/06/24	0	0.00	3	7.00	7.05	-3	21,820	-0.01%
2019/06/21	5	7.16	16	7.13	7.06	-11	21,842	-0.05%
2019/06/20	1	7.14	1.7	7.14	7.18	-0.7	21,705	0.00%
2019/06/19	0	0.00	2	7.05	7.07	-2	21,473	-0.01%
2019/06/18	2	7.16	1	7.13	7.03	1	21,533	0.00%
2019/06/17	11	7.08	26	7.07	7.06	-15	21,397	-0.07%
2019/06/14	3	7.05	0	0.00	7.01	3	21,435	0.01%
2019/06/13	0	0.00	10	7.02	7.02	-10	21,570	-0.05%
2019/06/12	53	7.21	96	7.28	7.01	-43	21,678	-0.20%
2019/06/11	25	6.96	47	6.97	6.96	-22	21,761	-0.10%
2019/06/06	13	6.87	4	6.98	6.86	9	21,592	0.04%
2019/06/05	2	6.91	0	0.00	6.84	2	21,296	0.01%
2019/06/04	12	6.99	19	6.98	6.94	-7	21,093	-0.03%
2019/06/03	13	6.94	13	6.89	6.86	0	20,833	0.00%
2019/05/31	36	6.91	28	6.90	6.92	8	20,711	0.04%
2019/05/30	68	7.04	41	7.04	6.86	27	20,533	0.13%
2019/05/29	0	0.00	5	6.77	6.96	-5	19,409	-0.03%
2019/05/28	10	6.38	1	6.40	6.33	9	18,877	0.05%
2019/05/27	27	6.39	3	6.39	6.33	24	18,950	0.13%
2019/05/24	2	6.32	0	0.00	6.32	2	19,239	0.01%
2019/05/23	3	6.34	15	6.30	6.31	-12	19,263	-0.06%
2019/05/22	44	6.48	9	6.50	6.42	35	19,249	0.18%
2019/05/21	6	6.38	4	6.34	6.41	2	19,228	0.01%
2019/05/20	0	0.00	2	6.25	6.25	-2	19,209	-0.01%
2019/05/17	0	0.00	10	6.54	6.52	-10	18,855	-0.05%
2019/05/16	2	6.66	3	6.70	6.63	-1	18,867	-0.01%
2019/05/15	11	6.77	0	0.00	6.69	11	18,899	0.06%
2019/05/13	2	6.66	35	6.72	6.66	-33	18,766	-0.18%
2019/05/10	8	6.88	5	6.93	6.92	3	18,558	0.02%
2019/05/09	5	6.53	0	0.00	6.53	5	18,037	0.03%
2019/05/08	3	6.76	3	6.75	6.79	0	17,957	0.00%
2019/05/07	12	6.85	2	6.87	6.87	10	17,971	0.06%
2019/05/06	14	6.83	32	6.77	6.76	-18	18,274	-0.10%
2019/05/03	6	7.03	16	7.00	6.99	-10	18,194	-0.05%
2019/05/02	6	7.05	10	7.05	7.04	-4	18,229	-0.02%
2019/04/30	5	7.04	0	0.00	7.04	5	18,308	0.03%
2019/04/29	65	7.01	0	0.00	6.99	65	18,655	0.35%
2019/04/26	10	7.19	1	7.23	7.10	9	19,044	0.05%
2019/04/25	13	7.30	0	0.00	7.24	13	18,906	0.07%
2019/04/24	24	7.46	12	7.30	7.29	12	18,792	0.06%
2019/04/23	0	0.00	169.1	7.30	7.41	-169.1	18,679	-0.91%	大賣/鉅額交易
2019/04/22	25	7.58	125	7.68	7.46	-100	18,260	-0.55%	大賣/
2019/04/19	74	8.04	22	7.99	8.11	52	16,940	0.31%
2019/04/18	112	7.93	14	7.95	7.70	98	16,521	0.59%	大買/
2019/04/17	25	7.61	42	7.76	8.03	-17	14,921	-0.11%
2019/04/16	0	0.00	10	7.36	7.30	-10	13,886	-0.07%
2019/04/15	10	7.47	32	7.55	7.39	-22	13,914	-0.16%
2019/04/12	15	7.37	4	7.39	7.37	11	13,752	0.08%
2019/04/11	8	7.33	8	7.34	7.16	0	13,686	0.00%
2019/04/08	0	0.00	3	7.06	7.06	-3	13,437	-0.02%
2019/04/02	50	7.00	0	0.00	6.98	50	13,723	0.36%
2019/04/01	0	6.98	6	7.10	7.00	-6	13,659	-0.04%
2019/03/29	50	7.05	0	0.00	7.04	50	13,605	0.37%
2019/03/28	61	7.41	0	0.00	7.11	61	13,516	0.45%
2019/03/27	10	6.85	0	0.00	7.02	10	12,654	0.08%
2019/03/25	0	0.00	4	6.69	6.68	-4	12,679	-0.03%
2019/03/22	0	0.00	2	6.84	6.81	-2	12,687	-0.02%
2019/03/21	0	0.00	3	6.92	6.83	-3	12,754	-0.02%
2019/03/19	1	6.99	0	0.00	6.85	1	12,949	0.01%
2019/03/18	0	0.00	17	6.96	6.93	-17	12,832	-0.13%
2019/03/15	12	7.04	12	6.93	6.93	0	12,708	0.00%
2019/03/14	22	7.01	23	7.08	7.05	-1	12,589	-0.01%
2019/03/12	2	6.74	2	6.75	6.66	0	12,281	0.00%
2019/03/07	2	6.68	0	0.00	6.61	2	13,507	0.01%
2019/03/05	0	6.66	5	6.69	6.69	-5	14,841	-0.03%
2019/03/04	0	0.00	5	6.70	6.71	-5	14,922	-0.03%
2019/02/27	2	6.72	1	6.76	6.71	1	15,085	0.01%
2019/02/26	6	6.84	1	6.78	6.78	5	15,211	0.03%
2019/02/25	9	6.80	2	6.84	6.90	7	15,425	0.05%
2019/02/22	5	6.66	4	6.66	6.66	1	15,664	0.01%
2019/02/19	2	6.72	0	0.00	6.77	2	17,704	0.01%
2019/02/18	0	0.00	5	6.69	6.66	-5	20,198	-0.02%
2019/02/15	1	6.66	10	6.76	6.66	-9	20,582	-0.04%
2019/02/14	13	6.86	0	0.00	6.81	13	20,606	0.06%
2019/02/12	102	6.87	5	6.82	6.89	97	20,643	0.47%	大買/
2019/02/11	22	6.84	20	6.78	6.78	2	20,842	0.01%
2019/01/30	10	6.84	10	6.83	6.83	0	20,995	0.00%
2019/01/29	18	6.89	11	6.87	6.87	7	21,345	0.03%
2019/01/28	5	6.96	6	6.97	6.96	-1	21,364	0.00%
2019/01/25	2	7.07	25	7.06	6.99	-23	21,605	-0.11%
2019/01/23	21	7.08	1	7.07	7.05	20	21,952	0.09%
2019/01/22	1	7.06	0	0.00	7.04	1	21,948	0.00%
2019/01/21	13	7.30	10	7.28	7.19	3	22,084	0.01%
2019/01/18	12	7.17	7	7.14	7.17	5	22,004	0.02%
2019/01/17	2	6.96	0	0.00	6.94	2	21,705	0.01%
2019/01/16	0	0.00	11	7.06	6.94	-11	21,756	-0.05%
2019/01/15	16	6.99	15	6.95	6.92	1	21,744	0.00%
2019/01/14	0	0.00	10	6.87	6.82	-10	21,716	-0.05%
2019/01/10	10	7.10	42	7.04	6.98	-32	21,986	-0.15%
2019/01/08	1	6.98	29	6.94	6.91	-28	22,280	-0.13%
2019/01/07	10	6.99	1	6.99	6.94	9	22,477	0.04%
2019/01/04	3	6.78	10	6.75	6.90	-7	22,785	-0.03%
2019/01/03	7	6.99	0	0.00	6.87	7	23,285	0.03%
2019/01/02	11	6.85	11	6.79	6.76	0	23,463	0.00%
2018/12/28	12	6.73	12	6.71	6.70	0	23,582	0.00%
2018/12/27	2	6.72	4	6.78	6.66	-2	24,038	-0.01%
2018/12/26	4	6.44	2	6.63	6.60	2	24,159	0.01%
2018/12/25	10	6.33	7.5	6.40	6.35	2.5	24,124	0.01%
2018/12/24	1	6.70	1	6.66	6.66	0	24,005	0.00%
2018/12/22	2	6.73	1	6.79	6.71	1	24,133	0.00%
2018/12/21	14	6.68	7	6.72	6.75	7	24,456	0.03%
2018/12/20	2	6.82	0	0.00	6.70	2	24,655	0.01%
2018/12/19	0	0.00	7	6.86	6.83	-7	24,936	-0.03%
2018/12/17	1	6.82	1	6.89	6.84	0	27,093	0.00%
2018/12/14	1	6.78	1	6.79	6.78	0	27,620	0.00%
2018/12/13	2	6.94	2	7.02	6.88	0	27,932	0.00%
2018/12/12	2	6.93	2	6.94	6.92	0	28,250	0.00%
2018/12/11	0	0.00	3	6.78	6.77	-3	28,265	-0.01%
2018/12/10	7	6.74	7	6.74	6.74	0	28,495	0.00%
2018/12/07	7	6.80	1	6.84	6.90	6	28,541	0.02%
2018/12/06	16	6.78	19	6.72	6.70	-3	28,621	-0.01%
2018/12/05	6	6.93	8	6.99	6.96	-2	28,581	-0.01%
2018/12/04	14	7.14	3	7.16	7.08	11	28,553	0.04%
2018/12/03	1	7.06	6	7.09	7.08	-5	28,588	-0.02%
2018/11/30	5	7.06	3	7.19	6.95	2	28,491	0.01%
2018/11/29	3	7.14	95	7.23	7.17	-92	27,998	-0.33%
2018/11/28	2	6.95	3	6.98	7.01	-1	27,228	0.00%
2018/11/27	3	6.83	23	6.80	6.83	-20	27,335	-0.07%
2018/11/26	3	6.77	3	6.80	6.76	0	27,499	0.00%
2018/11/23	3	6.71	18	6.72	6.68	-15	27,567	-0.05%
2018/11/22	3	6.86	1	6.98	6.75	2	27,595	0.01%
2018/11/21	14	6.80	14	6.83	6.97	0	27,927	0.00%
2018/11/20	1	6.88	0	0.00	6.88	1	27,579	0.00%
2018/11/19	13	7.00	21	6.98	6.96	-8	27,684	-0.03%
2018/11/16	14	7.21	50	7.28	6.90	-36	27,684	-0.13%
2018/11/15	9	6.70	43	6.77	6.82	-34	27,041	-0.13%
2018/11/14	2	6.01	3	6.04	6.20	-1	24,724	0.00%
2018/11/13	2	5.51	5	5.55	5.64	-3	24,853	-0.01%
2018/11/12	3	5.70	7	5.70	5.69	-4	26,166	-0.02%
2018/11/09	7	5.79	4	5.91	5.76	3	27,387	0.01%
2018/11/08	9	5.95	2	6.01	5.83	7	27,843	0.03%
2018/11/07	3	5.82	7	5.87	5.81	-4	28,335	-0.01%
2018/11/02	13	5.82	17.2	5.76	5.71	-4.2	29,539	-0.01%
2018/11/01	30	5.83	27	5.79	5.74	3	29,606	0.01%
2018/10/31	1	5.55	2	5.40	5.51	-1	29,549	0.00%
2018/10/29	2	5.11	7	5.25	5.19	-5	29,826	-0.02%
2018/10/26	0	0.00	2	5.16	5.09	-2	30,255	-0.01%
2018/10/25	9	5.44	0	0.00	5.39	9	30,320	0.03%
2018/10/24	3	5.67	50	5.61	5.70	-47	30,371	-0.15%
2018/10/23	5	5.69	9	5.79	5.64	-4	30,592	-0.01%
2018/10/22	2	5.81	0	0.00	5.79	2	30,968	0.01%
2018/10/19	15	5.75	12	5.72	5.77	3	31,360	0.01%
2018/10/18	7	5.84	12	5.89	5.84	-5	32,087	-0.02%
2018/10/17	4	5.85	2	5.88	5.84	2	33,677	0.01%
2018/10/16	22	5.87	32	5.88	5.77	-10	34,542	-0.03%
2018/10/15	12	5.64	12	5.70	5.66	0	35,132	0.00%
2018/10/12	3	5.71	1	5.73	5.70	2	35,808	0.01%
2018/10/11	24	5.52	460	5.64	5.49	-436	36,007	-1.21%	大賣/鉅額交易
2018/10/09	25	6.28	5	6.22	6.10	20	35,747	0.06%
2018/10/08	10	6.13	12	6.17	6.14	-2	36,019	-0.01%
2018/10/05	19	6.23	20	6.24	6.22	-1	36,787	0.00%
2018/10/04	20	6.48	12	6.59	6.51	8	37,312	0.02%
2018/10/02	0	0.00	5	6.88	6.80	-5	41,318	-0.01%
2018/10/01	5	6.86	5	6.85	6.86	0	41,809	0.00%
2018/09/27	6	6.85	5	6.97	6.81	1	43,595	0.00%
2018/09/26	21	6.94	21	7.02	6.92	0	45,306	0.00%
2018/09/25	30	6.98	5	6.93	6.96	25	46,217	0.05%
2018/09/21	40	6.64	29	6.67	6.84	11	45,810	0.02%
2018/09/20	31	6.16	25	6.08	6.22	6	45,621	0.01%
2018/09/19	5	6.36	0	0.00	6.34	5	46,300	0.01%
2018/09/18	7	6.39	10	6.58	6.30	-3	47,846	-0.01%
2018/09/17	28	6.67	20	6.71	6.65	8	51,292	0.02%
2018/09/14	10	6.75	12	6.71	6.81	-2	53,200	0.00%
2018/09/13	1	6.62	1	6.61	6.55	0	54,702	0.00%
2018/09/12	13	6.61	8	6.62	6.55	5	56,667	0.01%
2018/09/11	1	6.69	2	6.53	6.78	-1	58,683	0.00%
2018/09/10	13	6.67	2	6.51	6.40	11	59,832	0.02%
2018/09/07	23	6.85	7	6.86	6.73	16	61,035	0.03%
2018/09/06	5	7.03	6	7.15	7.02	-1	64,019	0.00%
2018/09/05	10	7.15	7	7.16	7.16	3	67,257	0.00%
2018/09/04	12	7.09	11	7.09	7.17	1	69,287	0.00%
2018/09/03	30	7.16	30	7.09	7.00	0	72,033	0.00%
2018/08/31	6	7.24	2	7.27	7.27	4	75,069	0.01%
2018/08/29	1	7.19	0	0.00	7.28	1	84,391	0.00%
2018/08/28	7	7.41	5	7.37	7.21	2	87,554	0.00%
2018/08/27	2	7.17	6	7.17	7.21	-4	90,099	0.00%
2018/08/24	4	7.13	4	7.15	7.11	0	92,862	0.00%
2018/08/23	2	7.21	0	0.00	7.15	2	96,047	0.00%
2018/08/22	17	7.29	67	7.21	7.29	-50	98,571	-0.05%
2018/08/20	14	7.34	3	7.20	7.22	11	101,854	0.01%
2018/08/17	25	7.71	13	7.72	7.41	12	102,207	0.01%
2018/08/16	19	7.56	23	7.56	7.49	-4	101,771	0.00%
2018/08/15	5	6.88	8	7.08	7.08	-3	102,641	0.00%
2018/08/14	30	6.95	30	6.99	6.98	0	106,189	0.00%
2018/08/13	44	6.90	107	6.87	6.90	-63	106,280	-0.06%	大賣/
2018/08/10	45	7.49	40	7.25	7.24	5	106,121	0.00%
2018/08/09	24	7.61	20.6	7.59	7.61	3.4	107,639	0.00%
2018/08/08	3	7.70	39	7.74	7.68	-36	110,604	-0.03%
2018/08/07	22	7.71	25	7.70	7.69	-3	110,655	0.00%
2018/08/06	21	7.86	28	7.80	7.79	-7	110,978	-0.01%
2018/08/03	28	7.88	25	7.86	7.86	3	112,625	0.00%
2018/08/02	16	8.01	11	7.77	7.84	5	113,540	0.00%
2018/08/01	10	8.13	1	8.12	8.09	9	113,511	0.01%
2018/07/31	11	8.01	0	0.00	7.96	11	114,062	0.01%
2018/07/30	26	8.05	63	8.01	7.97	-37	114,498	-0.03%
2018/07/27	15	8.13	53	8.13	8.12	-38	116,034	-0.03%
2018/07/26	11	8.08	18	8.14	8.07	-7	116,424	-0.01%
2018/07/25	62	8.23	17	8.18	8.14	45	115,940	0.04%
2018/07/24	148	8.22	116	8.28	8.47	32	115,067	0.03%	大買/大賣/
2018/07/23	355	7.81	339	7.69	7.85	16	113,394	0.01%	大買/大賣/
2018/07/20	90	7.93	79	7.89	7.62	11	112,467	0.01%
2018/07/19	96	8.20	54	8.21	8.12	42	111,836	0.04%
2018/07/18	150	8.29	142	8.13	8.06	8	111,113	0.01%	大買/大賣/
2018/07/17	27	8.39	43	8.31	8.21	-16	110,697	-0.01%
2018/07/16	53	8.58	50	8.41	8.39	3	110,294	0.00%
2018/07/13	91	8.49	69	8.48	8.51	22	109,747	0.02%
2018/07/12	25	8.31	5	8.34	8.31	20	109,057	0.02%
2018/07/11	297	8.72	107	8.65	8.33	190	109,444	0.17%	大買/大賣/鉅額交易
2018/07/10	242	8.47	165	8.56	8.64	77	109,008	0.07%	大買/大賣/
2018/07/09	233	8.08	226	8.05	8.01	7	109,752	0.01%	大買/大賣/
2018/07/06	212	8.07	193	8.14	8.04	19	111,111	0.02%	大買/大賣/
2018/07/05	54	8.48	72	8.38	8.20	-18	110,497	-0.02%
2018/07/04	87	8.53	87	8.44	8.62	0	109,875	0.00%
2018/07/03	67	8.58	87	8.79	8.45	-20	107,921	-0.02%
2018/07/02	170	8.91	75	8.71	8.50	95	106,591	0.09%	大買/
2018/06/29	47	8.96	50	8.97	9.00	-3	105,593	0.00%
2018/06/28	171	8.96	150	9.02	8.90	21	104,662	0.02%	大買/大賣/
2018/06/27	567	9.08	482	9.08	8.80	85	103,354	0.08%	大買/大賣/
2018/06/26	807	8.85	661.1	8.82	9.09	145.9	101,382	0.14%	大買/大賣/鉅額交易
2018/06/25	238	9.37	218	9.50	8.93	20	97,528	0.02%	大買/大賣/
2018/06/22	255	10.21	506	10.11	9.92	-251	95,400	-0.26%	大買/大賣/鉅額交易
2018/06/21	282	11.28	281	11.28	10.90	1	93,616	0.00%	大買/大賣/
2018/06/20	426	10.98	395	10.92	10.70	31	91,651	0.03%	大買/大賣/
2018/06/19	260	11.40	303	11.42	11.50	-43	89,571	-0.05%	大買/大賣/
2018/06/15	371	11.60	418.1	11.47	11.40	-47.1	88,428	-0.05%	大買/大賣/
2018/06/14	530	11.71	532.5	11.10	11.10	-2.5	86,932	0.00%	大買/大賣/
2018/06/13	652	11.97	467	12.47	11.35	185	83,587	0.22%	大買/大賣/鉅額交易
2018/06/12	454	13.38	472	12.91	12.60	-18	80,157	-0.02%	大買/大賣/
2018/06/11	468	13.04	377	13.10	13.40	91	78,048	0.12%	大買/大賣/
2018/06/08	398	12.42	511	12.56	12.50	-113	75,086	-0.15%	大買/大賣/鉅額交易
2018/06/07	472	13.57	468	13.83	13.10	4	71,631	0.01%	大買/大賣/
2018/06/06	276	12.72	321	12.81	13.00	-45	65,023	-0.07%	大買/大賣/
2018/06/05	395	11.31	311	11.77	11.85	84	62,045	0.14%	大買/大賣/
2018/06/04	85	10.43	80	10.51	10.80	5	58,718	0.01%
2018/06/01	536	10.04	500	9.84	9.85	36	55,638	0.06%	大買/大賣/
2018/05/31	129	9.79	127	10.08	10.00	2	52,802	0.00%	大買/大賣/
2018/05/30	361	9.34	326	9.33	9.32	35	49,300	0.07%	大買/大賣/
2018/05/29	621	9.11	629	9.03	9.10	-8	46,383	-0.02%	大買/大賣/
2018/05/28	650	9.08	640	8.99	9.38	10	45,099	0.02%	大買/大賣/
2018/05/25	400	8.77	359	8.80	8.54	41	41,958	0.10%	大買/大賣/
2018/05/24	438	9.03	446.5	9.06	8.90	-8.5	41,092	-0.02%	大買/大賣/
2018/05/23	367	8.94	313	9.08	8.96	54	40,152	0.13%	大買/大賣/
2018/05/22	419	9.27	407	9.32	9.16	12	38,191	0.03%	大買/大賣/
2018/05/21	88	8.43	76	8.66	8.75	12	34,174	0.04%
2018/05/18	200	8.10	272	8.01	7.96	-72	33,412	-0.22%	大買/大賣/
2018/05/17	366	8.02	303	8.09	8.32	63	32,608	0.19%	大買/大賣/
2018/05/16	251.9	8.31	323.1	8.33	7.88	-71.3	30,551	-0.23%	大買/大賣/
2018/05/15	11	8.52	2	8.52	8.52	9	27,476	0.03%
2018/05/14	50	7.47	198	7.71	7.75	-148	27,372	-0.54%	大賣/鉅額交易
2018/05/11	430	6.90	416.8	6.83	7.05	13.2	26,825	0.05%	大買/大賣/
2018/05/10	520	6.53	457	6.43	6.41	63	24,969	0.25%	大買/大賣/
2018/05/09	225	6.14	215	6.22	6.27	10	23,715	0.04%	大買/大賣/
2018/05/08	139	6.42	139	6.42	6.27	0	23,396	0.00%	大買/大賣/
2018/05/07	107	6.10	105	6.26	6.12	2	22,926	0.01%	大買/大賣/
2018/05/04	34	6.49	62	6.78	6.24	-28	22,565	-0.12%
2018/05/03	26	6.03	45	6.40	6.57	-19	21,491	-0.09%
2018/04/30	0	0.00	6	6.04	6.05	-6	23,910	-0.03%
2018/04/27	6	5.74	3	5.88	5.90	3	25,302	0.01%
2018/04/26	0	0.00	4	5.87	5.74	-4	25,500	-0.02%
2018/04/25	9	5.98	0	0.00	6.09	9	25,393	0.04%
2018/04/24	2	5.91	0	0.00	5.91	2	25,090	0.01%
2018/04/23	5	6.18	18.1	5.75	5.88	-13.1	25,194	-0.05%
2018/04/20	14	6.26	10	6.32	6.24	4	24,819	0.02%
2018/04/19	15	6.54	17	6.42	6.31	-2	24,694	-0.01%
2018/04/18	5	6.43	14	6.62	6.61	-9	24,486	-0.04%
2018/04/17	70.9	6.44	72	6.67	6.39	-1.1	24,141	0.00%
2018/04/16	24	6.59	27.7	6.69	6.87	-3.7	22,713	-0.02%
2018/04/13	113	6.04	83.5	6.26	6.25	29.5	20,716	0.14%	大買/
2018/04/12	30	5.68	16	5.67	5.74	14	17,921	0.08%
2018/04/11	1	5.02	40	5.06	5.22	-39	15,948	-0.24%
2018/04/10	35	4.76	0	0.00	4.75	35	15,435	0.23%
2018/04/03	2	4.47	0	0.00	4.48	2	14,860	0.01%
2018/04/02	2	4.55	0	0.00	4.47	2	14,847	0.01%
2018/03/31	11	4.56	5	4.55	4.55	6	14,801	0.04%
2018/03/30	4	4.58	0	0.00	4.58	4	14,797	0.03%
2018/03/28	15	4.61	0	0.00	4.61	15	14,766	0.10%
2018/03/27	0	4.54	0	0.00	4.57	0	14,677	0.00%
2018/03/26	1	4.58	0	0.00	4.57	1	14,724	0.01%
2018/03/23	0	0.00	10	4.61	4.56	-10	14,810	-0.07%
2018/03/21	3	4.74	0	0.00	4.73	3	14,411	0.02%
2018/03/19	0	0.00	7	4.63	4.61	-7	13,978	-0.05%
2018/03/15	20	4.68	5	4.69	4.67	15	13,987	0.11%
2018/03/14	5	4.61	5	4.58	4.61	0	13,849	0.00%
2018/03/13	5	4.57	5	4.63	4.57	0	13,830	0.00%
2018/03/12	50	4.62	10	4.69	4.61	40	13,970	0.29%
2018/03/09	3	4.70	3	4.65	4.65	0	13,914	0.00%
2018/03/08	0	0.00	1	4.56	4.56	-1	13,709	-0.01%
2018/03/07	4	4.68	3	4.56	4.56	1	13,675	0.01%
2018/03/06	3	4.56	3	4.58	4.58	0	13,606	0.00%
2018/03/05	0	0.00	6	4.51	4.44	-6	13,444	-0.04%
2018/02/27	1	4.45	0	0.00	4.46	1	13,476	0.01%
2018/02/26	1	4.52	0	0.00	4.47	1	13,488	0.01%
2018/02/22	12	4.58	3	4.51	4.46	9	13,438	0.07%
2018/02/21	5	4.42	0	0.00	4.51	5	13,267	0.04%
2018/02/12	0	0.00	1	4.22	4.29	-1	13,156	-0.01%
2018/02/09	0	0.00	1	4.19	4.20	-1	13,093	-0.01%
2018/02/08	3	4.26	0	0.00	4.26	3	13,001	0.02%
2018/02/07	0	0.00	3	4.31	4.29	-3	12,973	-0.02%
2018/02/06	2	4.41	5	4.28	4.24	-3	12,824	-0.02%
2018/02/05	4	4.58	30	4.60	4.58	-26	12,778	-0.20%
2018/02/02	3	4.85	3	4.77	4.77	0	12,612	0.00%
2018/02/01	0	0.00	4	4.80	4.80	-4	12,578	-0.03%
2018/01/31	6	4.89	1	4.89	4.86	5	12,467	0.04%
2018/01/30	1	4.83	13	4.81	4.83	-12	12,146	-0.10%
2018/01/29	4	5.23	3	5.08	5.06	1	11,710	0.01%
2018/01/26	15	5.04	15	5.00	5.10	0	11,333	0.00%
2018/01/25	48	5.42	22	5.26	4.94	26	10,491	0.25%
2018/01/24	27	5.28	11	5.29	5.30	16	8,582	0.19%
2018/01/23	39	4.76	45	4.73	4.82	-6	7,121	-0.08%
2018/01/18	11	4.41	0	0.00	4.35	11	5,627	0.20%
2018/01/15	0	0.00	1	4.32	4.31	-1	6,069	-0.02%
2018/01/12	0	0.00	4	4.33	4.33	-4	6,121	-0.07%
2018/01/11	5	4.30	0	0.00	4.27	5	6,158	0.08%
2018/01/10	12	4.26	8	4.26	4.25	4	6,339	0.06%
2018/01/05	0	0.00	85	4.42	4.37	-85	6,800	-1.25%
2018/01/04	2	4.43	4	4.40	4.42	-2	7,130	-0.03%
2018/01/03	0	0.00	3	4.33	4.33	-3	7,073	-0.04%
2018/01/02	1	4.31	0	0.00	4.30	1	7,101	0.01%